Australia markets open in 1 hour 52 minutes

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.14+0.08 (+1.13%)
At close: 03:53PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20227.167.496.917.147.14193,051
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
25 Oct 202210.2511.0010.2510.8210.8274,100
24 Oct 202210.1510.5010.0110.2210.2243,600
21 Oct 202210.2010.2910.0210.1010.1046,400
20 Oct 202210.3010.5710.1110.2410.2443,400
19 Oct 202210.7310.7310.2710.3010.3037,800
18 Oct 202210.8010.8410.4310.8010.8054,500
17 Oct 202210.8511.0310.7010.7810.7813,800
14 Oct 202210.7110.9710.5110.6310.6320,500
13 Oct 202210.5010.8910.3310.7110.7149,200
12 Oct 202210.7011.0010.7010.8310.8318,600
11 Oct 202210.5011.1410.3410.7510.7559,700
10 Oct 202210.9011.0010.5210.7710.7736,000
07 Oct 202211.1511.2010.7611.0211.0248,000
06 Oct 202211.2611.4511.1511.4011.4022,300
05 Oct 202211.0311.3310.9511.2111.21342,400
04 Oct 202210.4311.1110.4311.1011.10166,200
03 Oct 202210.4010.4610.1010.3410.3417,400
30 Sept 202210.4010.6210.3510.4210.4240,300
29 Sept 202210.3410.5110.1510.4010.4046,100
28 Sept 202210.1010.7910.1010.6010.6037,500
27 Sept 202210.6310.8810.0010.2110.2144,100
26 Sept 202210.1610.4510.0710.4410.4457,100
23 Sept 202210.9410.949.9110.0510.05104,600
22 Sept 202210.6210.8510.5310.8210.8229,200
21 Sept 202210.5511.4010.5510.7010.7037,400
20 Sept 202210.9711.2310.4110.5310.5372,800
19 Sept 202210.7311.2410.6011.0411.0459,600
16 Sept 202211.2711.4811.1111.3511.3559,000
15 Sept 202211.9411.9411.5011.5611.5637,500
14 Sept 202212.2312.2311.7711.8011.8057,600
13 Sept 202212.4812.5611.7512.1012.1064,800
12 Sept 202212.9913.1612.5613.0013.0046,700
09 Sept 202212.2912.7612.1712.4612.4674,000
08 Sept 202212.0012.1911.7011.9311.9371,700
07 Sept 202210.8011.8010.7511.7211.7272,500
06 Sept 202211.5811.9910.8210.9010.9040,600
02 Sept 202211.4211.8111.2811.4111.4142,000
01 Sept 202211.3011.6410.9311.1911.1976,400
31 Aug 202211.7211.7911.1111.4611.4628,900
30 Aug 202211.2111.5010.7111.3611.3658,600
29 Aug 202211.1711.4010.9311.2111.2155,600
26 Aug 202211.9511.9511.1511.3511.3554,600
25 Aug 202211.9411.9511.6511.8711.8728,300
24 Aug 202211.9511.9511.5511.8811.8850,500
23 Aug 202212.0012.1011.6411.9511.9536,100
22 Aug 202211.7511.9911.3611.5511.5598,700
19 Aug 202212.3412.3611.9212.0812.08150,800
18 Aug 202213.3213.3212.9513.0513.0534,600
17 Aug 202213.9413.9413.0113.0513.0576,800
16 Aug 202214.5914.5913.5913.7913.7947,300
15 Aug 202213.8714.5313.8114.1214.1279,100
12 Aug 202213.5813.7613.5113.6713.6751,800
11 Aug 202213.4113.7513.1213.6513.6583,800
10 Aug 202212.8313.1012.8312.9112.9161,400
09 Aug 202212.2312.8512.2312.3112.3141,000
08 Aug 202212.7813.4012.7613.0213.0266,700
05 Aug 202212.1112.5212.0612.4912.4939,700
04 Aug 202212.7112.8811.7712.1012.1073,300
03 Aug 202212.5813.0712.5012.7312.7371,400
02 Aug 202212.1612.5711.8712.5512.5538,800
01 Aug 202212.4012.6612.0012.1312.1375,100
29 July 202212.5012.8512.2412.5612.5666,500
28 July 202212.1513.1611.8212.2712.27133,400
27 July 202211.0011.9010.6011.7211.7267,500
26 July 202211.2911.3510.3410.4110.4174,700
25 July 202212.5013.0511.4511.4811.4870,000
22 July 202213.1113.4512.4312.4312.4373,400
21 July 202213.1213.8912.8812.9912.99138,200
20 July 202212.5014.6312.5013.5513.55174,800
19 July 202211.5012.2011.5011.9311.93103,700
18 July 202210.8611.6110.8611.4311.4390,400
15 July 20229.6510.249.5310.1810.1858,200
14 July 20228.959.898.959.599.5968,600
13 July 20229.269.578.968.968.9661,200
12 July 20229.309.889.149.209.2051,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...