Australia Markets close in 4 hrs 6 mins

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.72+0.44 (+4.28%)
At close: 03:59PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202310.3110.9610.3010.7210.7259,603
20 Mar 20239.8710.409.8510.2810.2881,700
17 Mar 20239.549.999.549.849.84146,600
16 Mar 20239.349.759.349.469.4662,600
15 Mar 20239.819.819.279.349.3462,700
14 Mar 20239.4610.009.469.709.7065,500
13 Mar 20238.749.898.649.469.4661,300
10 Mar 20238.708.808.378.458.4567,700
09 Mar 20239.019.508.768.768.7674,700
08 Mar 20238.729.248.729.179.1746,600
07 Mar 20238.639.118.459.069.0651,400
06 Mar 20238.508.718.418.668.6652,000
03 Mar 20238.518.588.308.458.4538,300
02 Mar 20238.738.768.548.758.7527,900
01 Mar 20238.598.938.598.618.6129,400
28 Feb 20238.608.948.588.728.7215,300
27 Feb 20238.809.098.708.708.7027,800
24 Feb 20238.919.078.608.788.7824,700
23 Feb 20238.989.098.898.958.9516,800
22 Feb 20239.179.188.948.988.9828,600
21 Feb 20239.659.659.159.209.2040,500
17 Feb 20239.669.669.159.459.4546,700
16 Feb 20239.459.799.059.659.6541,000
15 Feb 20238.599.448.599.359.3541,100
14 Feb 20238.168.658.158.598.5939,500
13 Feb 20238.288.338.208.218.2126,400
10 Feb 20238.358.468.268.308.3027,700
09 Feb 20239.299.298.258.468.4661,700
08 Feb 20239.229.309.139.239.2318,700
07 Feb 20239.369.428.899.299.2932,300
06 Feb 20239.449.448.799.349.3447,700
03 Feb 20239.8410.049.519.519.5141,400
02 Feb 20239.639.979.569.959.9585,500
01 Feb 20239.7010.109.319.649.6467,100
31 Jan 20239.389.839.039.689.6876,700
30 Jan 20239.669.939.139.209.2062,700
27 Jan 20239.9010.009.539.639.6349,800
26 Jan 20239.859.859.469.859.8535,500
25 Jan 20239.809.849.189.829.8269,500
24 Jan 20239.9910.109.709.899.8987,200
23 Jan 20239.7510.079.709.949.9498,600
20 Jan 20239.269.729.039.729.7268,600
19 Jan 20238.769.488.709.329.3264,700
18 Jan 20239.029.418.548.638.6389,700
17 Jan 20238.489.258.349.009.00125,700
13 Jan 20238.168.298.038.258.2555,100
12 Jan 20237.438.167.158.158.1590,700
11 Jan 20237.237.406.717.407.4066,700
10 Jan 20236.707.236.687.237.2399,600
09 Jan 20236.506.696.166.686.68106,600
06 Jan 20236.006.246.006.126.1262,800
05 Jan 20236.106.196.016.056.0551,200
04 Jan 20235.556.235.536.146.1486,500
03 Jan 20235.255.585.255.585.5885,700
30 Dec 20225.105.374.915.375.37312,500
29 Dec 20224.745.174.745.155.15244,500
28 Dec 20224.715.004.704.924.92440,200
27 Dec 20225.355.555.045.105.10573,000
23 Dec 20225.295.455.285.315.31212,000
22 Dec 20225.285.455.265.325.32386,600
21 Dec 20225.455.575.255.505.50356,800
20 Dec 20225.525.735.235.485.48243,700
19 Dec 20225.805.915.525.555.55138,500
16 Dec 20225.986.065.715.805.80140,000
15 Dec 20226.066.406.026.026.02337,400
14 Dec 20226.227.356.226.526.52396,800
13 Dec 20226.066.626.016.556.55702,200
12 Dec 20226.006.335.926.046.04125,600
09 Dec 20226.086.246.016.086.08152,600
08 Dec 20226.496.526.076.076.07250,500
07 Dec 20226.866.866.246.536.53122,000
06 Dec 20227.207.206.686.816.8194,300
05 Dec 20227.147.346.907.127.1292,800
02 Dec 20227.107.137.007.107.1026,000
01 Dec 20227.157.306.957.097.0943,700
30 Nov 20227.167.496.917.217.21195,700
29 Nov 20227.087.277.007.067.0644,200
28 Nov 20227.227.287.107.127.1256,800
25 Nov 20227.227.487.227.407.4035,000
23 Nov 20227.257.377.087.367.3685,600
22 Nov 20227.207.356.977.097.0998,400
21 Nov 20226.907.296.536.976.97211,500
18 Nov 20227.497.876.787.847.84172,000
17 Nov 20227.287.637.207.477.47156,400
16 Nov 20227.617.637.077.297.29141,600
15 Nov 20227.007.797.007.667.66151,700
14 Nov 20227.357.636.506.876.87479,300
11 Nov 20228.798.806.877.357.35570,800
10 Nov 20228.629.308.508.938.93117,200
09 Nov 20229.619.848.418.608.60122,700
08 Nov 202210.7910.799.289.719.71175,100
07 Nov 202211.2211.3410.8510.9510.95291,800
04 Nov 202211.5011.5011.0211.4311.4350,600
03 Nov 202211.0711.2910.9010.9610.9622,300
02 Nov 202211.1011.2410.8911.1511.1550,100
01 Nov 202211.0011.2411.0011.0111.0144,700
31 Oct 202211.1511.4211.0111.0211.0222,300
28 Oct 202211.0011.3710.7511.2611.2650,800
27 Oct 202211.4511.4511.0011.0311.0349,500
26 Oct 202210.9011.6310.9011.4011.4098,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...