Other OTC - Delayed Quote USD

Bitwise 10 Crypto Index Fund (BITW)

33.19 -0.40 (-1.21%)
As of 12:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 33.69 33.74 32.79 33.19 33.19 25,593
Apr 25, 2024 33.10 34.09 32.81 33.59 33.59 83,900
Apr 24, 2024 34.19 34.34 32.82 33.20 33.20 113,400
Apr 23, 2024 33.88 34.30 33.63 34.10 34.10 45,300
Apr 22, 2024 33.50 34.00 33.19 33.99 33.99 78,200
Apr 19, 2024 32.70 33.26 32.38 32.78 32.78 101,100
Apr 18, 2024 30.83 32.37 30.76 32.37 32.37 112,600
Apr 17, 2024 31.60 31.88 29.52 30.75 30.75 192,700
Apr 16, 2024 32.01 32.25 31.60 31.86 31.86 97,600
Apr 15, 2024 34.00 34.00 32.00 32.39 32.39 82,000
Apr 12, 2024 35.00 35.00 33.05 33.56 33.56 131,900
Apr 11, 2024 35.00 35.09 34.51 35.00 35.00 79,500
Apr 10, 2024 34.15 34.99 33.69 34.57 34.57 47,200
Apr 9, 2024 34.87 35.08 33.24 34.10 34.10 50,500
Apr 8, 2024 35.31 35.50 34.63 35.32 35.32 56,100
Apr 5, 2024 33.33 34.20 33.16 33.34 33.34 44,700
Apr 4, 2024 33.45 34.48 33.45 34.39 34.39 136,900
Apr 3, 2024 32.70 33.41 32.70 33.25 33.25 123,600
Apr 2, 2024 33.05 33.49 31.50 32.70 32.70 136,000
Apr 1, 2024 34.16 34.89 33.50 34.00 34.00 85,300
Mar 28, 2024 35.91 36.08 33.00 34.03 34.03 140,200
Mar 27, 2024 36.49 37.01 34.54 34.99 34.99 125,300
Mar 26, 2024 37.50 37.50 35.60 36.12 36.12 251,300
Mar 25, 2024 35.26 37.28 35.26 37.18 37.18 157,500
Mar 22, 2024 34.91 34.91 33.50 34.25 34.25 110,500
Mar 21, 2024 36.13 37.00 34.97 35.16 35.16 233,700
Mar 20, 2024 31.56 36.00 31.56 35.80 35.80 179,100
Mar 19, 2024 33.01 35.13 32.43 34.70 34.70 390,600
Mar 18, 2024 35.44 35.97 34.43 35.23 35.23 136,100
Mar 15, 2024 30.51 35.97 30.50 35.97 35.97 283,900
Mar 14, 2024 36.83 36.83 33.03 33.19 33.19 154,600
Mar 13, 2024 37.01 37.64 36.40 36.84 36.84 110,000
Mar 12, 2024 38.15 38.15 34.04 36.78 36.78 138,900
Mar 11, 2024 38.50 39.78 36.51 37.40 37.40 284,900
Mar 8, 2024 34.50 36.99 34.19 36.89 36.89 346,500
Mar 7, 2024 32.45 34.58 32.40 34.58 34.58 400,600
Mar 6, 2024 31.34 32.09 30.43 32.08 32.08 119,500
Mar 5, 2024 32.20 32.20 29.30 29.51 29.51 426,900
Mar 4, 2024 29.99 31.56 29.65 30.71 30.71 196,100
Mar 1, 2024 28.65 29.24 28.50 29.22 29.22 154,400
Feb 29, 2024 28.00 29.27 26.90 28.79 28.79 137,400
Feb 28, 2024 26.39 28.73 26.33 27.26 27.26 290,300
Feb 27, 2024 24.71 25.83 24.71 25.70 25.70 228,600
Feb 26, 2024 23.64 24.84 23.59 24.61 24.61 115,900
Feb 23, 2024 23.65 23.80 22.89 23.59 23.59 56,500
Feb 22, 2024 23.63 23.95 23.19 23.84 23.84 76,300
Feb 21, 2024 24.42 24.77 23.63 23.76 23.76 63,900
Feb 20, 2024 23.99 25.30 23.92 25.06 25.06 179,700
Feb 16, 2024 23.90 24.00 23.49 23.97 23.97 49,000
Feb 15, 2024 23.73 23.95 23.25 23.73 23.73 101,300
Feb 14, 2024 23.49 24.18 23.49 23.54 23.54 113,700
Feb 13, 2024 22.80 23.65 22.70 23.00 23.00 71,100
Feb 12, 2024 23.74 24.37 23.42 23.60 23.60 130,000
Feb 9, 2024 23.85 24.25 23.44 23.73 23.73 91,500
Feb 8, 2024 22.69 23.58 22.69 23.58 23.58 76,400
Feb 7, 2024 22.03 22.53 22.03 22.49 22.49 43,300
Feb 6, 2024 22.50 22.50 21.86 22.00 22.00 58,200
Feb 5, 2024 21.76 21.95 21.74 21.88 21.88 50,400
Feb 2, 2024 21.10 21.80 21.10 21.72 21.72 91,300
Feb 1, 2024 21.50 21.89 21.10 21.11 21.11 55,500
Jan 31, 2024 21.40 22.21 21.40 21.50 21.50 89,300
Jan 30, 2024 22.75 22.87 21.84 22.25 22.25 369,900
Jan 29, 2024 21.90 22.77 21.46 22.75 22.75 164,200
Jan 26, 2024 20.90 21.95 20.88 21.76 21.76 169,700
Jan 25, 2024 19.25 20.66 18.23 20.62 20.62 127,600
Jan 24, 2024 19.80 19.94 19.04 19.60 19.60 107,700
Jan 23, 2024 17.95 19.31 16.05 19.31 19.31 145,800
Jan 22, 2024 19.30 19.30 18.00 18.64 18.64 137,500
Jan 19, 2024 18.20 19.51 17.00 19.20 19.20 221,100
Jan 18, 2024 15.24 18.49 15.00 18.03 18.03 2,503,000
Jan 17, 2024 16.30 16.50 14.15 15.89 15.89 2,321,800
Jan 16, 2024 20.65 21.00 17.20 17.56 17.56 637,300
Jan 12, 2024 23.58 24.35 21.01 21.35 21.35 391,700
Jan 11, 2024 24.35 25.30 22.97 23.90 23.90 278,900
Jan 10, 2024 23.01 23.64 22.53 22.96 22.96 226,000
Jan 9, 2024 25.89 25.98 22.57 23.00 23.00 166,300
Jan 8, 2024 24.71 26.20 24.17 25.95 25.95 145,800
Jan 5, 2024 23.82 24.37 23.55 24.25 24.25 90,400
Jan 4, 2024 23.68 24.41 23.30 24.10 24.10 65,500
Jan 3, 2024 23.18 23.61 22.65 23.20 23.20 117,300
Jan 2, 2024 24.74 24.94 24.32 24.56 24.56 94,200
Dec 29, 2023 24.33 24.69 23.03 23.15 23.15 115,100
Dec 28, 2023 24.24 24.60 23.70 24.37 24.37 71,600
Dec 27, 2023 23.77 24.50 23.65 24.25 24.25 83,300
Dec 26, 2023 23.50 23.88 23.01 23.60 23.60 81,100
Dec 22, 2023 23.40 23.85 23.20 23.85 23.85 79,500
Dec 21, 2023 23.01 23.50 22.82 23.40 23.40 36,000
Dec 20, 2023 22.69 23.55 22.66 23.00 23.00 69,300
Dec 19, 2023 22.86 22.86 22.00 22.35 22.35 47,800
Dec 18, 2023 22.00 22.43 21.50 22.38 22.38 66,800
Dec 15, 2023 23.00 23.05 21.76 22.21 22.21 123,400
Dec 14, 2023 23.52 23.70 23.19 23.39 23.39 64,300
Dec 13, 2023 22.92 24.14 22.71 23.50 23.50 120,600
Dec 12, 2023 23.20 23.30 22.75 22.75 22.75 62,200
Dec 11, 2023 24.26 24.42 22.62 23.13 23.13 101,000
Dec 8, 2023 24.54 24.85 24.08 24.85 24.85 119,200
Dec 7, 2023 25.05 25.09 24.37 24.40 24.40 78,300
Dec 6, 2023 24.47 25.05 24.06 25.03 25.03 85,500
Dec 5, 2023 23.99 25.00 23.92 24.55 24.55 97,400
Dec 4, 2023 23.20 24.00 23.20 23.74 23.74 113,100
Dec 1, 2023 22.02 22.99 22.02 22.79 22.79 69,800
Nov 30, 2023 22.80 22.80 22.31 22.35 22.35 30,900
Nov 29, 2023 23.17 23.18 22.50 22.71 22.71 116,000
Nov 28, 2023 23.00 23.18 22.82 23.16 23.16 64,400
Nov 27, 2023 22.99 23.25 22.45 22.79 22.79 71,500
Nov 24, 2023 22.58 23.40 22.55 23.08 23.08 35,100
Nov 22, 2023 22.15 22.60 22.15 22.55 22.55 67,200
Nov 21, 2023 22.15 22.49 21.26 22.37 22.37 118,500
Nov 20, 2023 21.27 23.17 21.27 22.21 22.21 114,100
Nov 17, 2023 20.15 21.25 19.68 21.20 21.20 60,700
Nov 16, 2023 21.15 21.15 20.02 20.14 20.14 87,300
Nov 15, 2023 20.00 21.45 19.50 21.15 21.15 94,900
Nov 14, 2023 21.25 21.90 19.23 19.40 19.40 107,900
Nov 13, 2023 20.30 21.22 20.30 21.07 21.07 87,500
Nov 10, 2023 20.07 20.88 20.07 20.63 20.63 101,600
Nov 9, 2023 20.74 20.75 19.72 19.95 19.95 136,400
Nov 8, 2023 19.25 19.36 18.80 19.36 19.36 39,500
Nov 7, 2023 18.54 19.09 18.38 19.09 19.09 54,000
Nov 6, 2023 18.50 18.62 18.22 18.60 18.60 36,700
Nov 3, 2023 17.90 18.55 17.76 18.38 18.38 38,200
Nov 2, 2023 18.00 18.50 17.50 18.34 18.34 35,700
Nov 1, 2023 17.69 18.09 17.40 18.00 18.00 39,600
Oct 31, 2023 17.60 17.75 17.26 17.75 17.75 42,200
Oct 30, 2023 17.52 17.79 17.35 17.74 17.74 27,900
Oct 27, 2023 17.55 17.67 17.10 17.30 17.30 42,500
Oct 26, 2023 18.15 18.15 17.22 17.53 17.53 52,500
Oct 25, 2023 17.25 18.38 16.50 18.22 18.22 87,700
Oct 24, 2023 16.32 17.23 16.01 17.00 17.00 130,100
Oct 23, 2023 14.01 15.98 13.92 15.54 15.54 149,800
Oct 20, 2023 13.20 14.00 13.20 13.84 13.84 90,900
Oct 19, 2023 12.28 13.04 12.28 13.04 13.04 86,800
Oct 18, 2023 11.71 12.36 11.71 12.26 12.26 30,900
Oct 17, 2023 12.05 12.30 12.02 12.30 12.30 31,200
Oct 16, 2023 11.69 12.30 11.69 12.08 12.08 47,400
Oct 13, 2023 11.23 11.40 11.01 11.40 11.40 30,400
Oct 12, 2023 11.10 11.23 10.76 11.23 11.23 18,300
Oct 11, 2023 11.25 11.26 10.96 11.10 11.10 26,800
Oct 10, 2023 11.30 11.34 11.16 11.25 11.25 18,600
Oct 9, 2023 11.05 11.35 11.00 11.32 11.32 20,900
Oct 6, 2023 11.44 11.79 11.41 11.65 11.65 7,400
Oct 5, 2023 11.80 11.98 11.16 11.47 11.47 28,600
Oct 4, 2023 11.67 11.97 11.60 11.97 11.97 9,700
Oct 3, 2023 12.40 12.40 11.15 11.64 11.64 35,000
Oct 2, 2023 12.10 12.65 12.10 12.13 12.13 21,400
Sep 29, 2023 11.81 12.04 11.80 11.92 11.92 21,500
Sep 28, 2023 11.80 12.18 11.72 11.87 11.87 20,100
Sep 27, 2023 11.66 11.85 11.65 11.65 11.65 13,700
Sep 26, 2023 11.69 11.69 11.52 11.63 11.63 11,700
Sep 25, 2023 11.83 11.94 11.65 11.76 11.76 13,700
Sep 22, 2023 11.88 11.88 11.80 11.84 11.84 9,500
Sep 21, 2023 11.68 12.03 11.67 11.84 11.84 17,200
Sep 20, 2023 12.24 12.52 12.20 12.27 12.27 26,500
Sep 19, 2023 12.14 12.25 12.12 12.24 12.24 25,200
Sep 18, 2023 12.02 12.27 12.02 12.05 12.05 23,800
Sep 15, 2023 11.64 12.02 11.64 11.88 11.88 15,400
Sep 14, 2023 12.02 12.18 12.02 12.18 12.18 14,000
Sep 13, 2023 12.24 12.24 11.99 12.04 12.04 10,100
Sep 12, 2023 11.86 12.19 11.80 12.01 12.01 22,500
Sep 11, 2023 12.00 12.40 11.56 11.60 11.60 68,700
Sep 8, 2023 12.21 12.36 12.16 12.28 12.28 9,300
Sep 7, 2023 12.20 12.35 12.03 12.35 12.35 17,000
Sep 6, 2023 11.87 12.25 11.87 12.24 12.24 26,200
Sep 5, 2023 12.00 12.40 12.00 12.25 12.25 17,700
Sep 1, 2023 12.14 12.68 12.00 12.19 12.19 15,900
Aug 31, 2023 12.90 13.07 12.35 12.45 12.45 40,900
Aug 30, 2023 13.00 13.19 12.65 12.85 12.85 29,600
Aug 29, 2023 11.11 13.20 11.11 12.90 12.90 121,400
Aug 28, 2023 10.96 11.30 10.96 11.05 11.05 10,500
Aug 25, 2023 11.09 11.19 10.83 11.05 11.05 11,800
Aug 24, 2023 11.59 11.59 10.74 11.05 11.05 28,200
Aug 23, 2023 11.15 11.41 11.13 11.35 11.35 36,700
Aug 22, 2023 11.15 11.35 11.02 11.08 11.08 13,600
Aug 21, 2023 11.00 11.35 11.00 11.27 11.27 24,100
Aug 18, 2023 11.60 11.65 10.73 11.10 11.10 115,300
Aug 17, 2023 12.30 12.40 11.77 11.99 11.99 30,100
Aug 16, 2023 12.45 12.50 12.23 12.34 12.34 29,700
Aug 15, 2023 12.69 12.70 12.38 12.46 12.46 18,400
Aug 14, 2023 12.72 12.80 12.68 12.68 12.68 19,500
Aug 11, 2023 12.78 12.78 12.58 12.68 12.68 7,000
Aug 10, 2023 12.70 12.78 12.32 12.78 12.78 10,400
Aug 9, 2023 13.00 13.02 12.71 12.76 12.76 20,800
Aug 8, 2023 12.47 12.90 12.45 12.83 12.83 28,800
Aug 7, 2023 12.63 12.63 12.25 12.47 12.47 33,500
Aug 4, 2023 12.35 12.70 12.35 12.62 12.62 18,300
Aug 3, 2023 12.40 12.79 12.35 12.68 12.68 46,800
Aug 2, 2023 12.42 12.59 12.31 12.51 12.51 21,900
Aug 1, 2023 12.66 12.66 12.31 12.43 12.43 27,000
Jul 31, 2023 12.58 12.88 12.52 12.61 12.61 19,400
Jul 28, 2023 13.00 13.00 12.54 12.58 12.58 24,900
Jul 27, 2023 13.10 13.19 12.55 12.55 12.55 65,000
Jul 26, 2023 13.20 13.20 13.01 13.10 13.10 20,400
Jul 25, 2023 12.80 13.32 12.80 13.13 13.13 13,400
Jul 24, 2023 13.20 13.38 12.76 13.00 13.00 24,800
Jul 21, 2023 13.05 13.91 13.05 13.41 13.41 43,400
Jul 20, 2023 13.12 14.28 13.12 13.16 13.16 27,500
Jul 19, 2023 13.03 13.39 13.03 13.21 13.21 22,200
Jul 18, 2023 13.29 13.49 13.05 13.12 13.12 28,000
Jul 17, 2023 13.08 13.50 12.91 13.32 13.32 50,200
Jul 14, 2023 13.59 14.39 12.56 13.30 13.30 66,800
Jul 13, 2023 11.73 14.57 11.69 13.98 13.98 179,600
Jul 12, 2023 11.26 12.00 11.26 11.69 11.69 46,500
Jul 11, 2023 11.65 11.79 11.65 11.72 11.72 21,800
Jul 10, 2023 11.41 11.75 11.41 11.75 11.75 27,300
Jul 7, 2023 11.30 11.57 11.30 11.48 11.48 12,600
Jul 6, 2023 11.21 11.98 11.21 11.35 11.35 32,300
Jul 5, 2023 11.16 11.37 11.16 11.35 11.35 27,100
Jul 3, 2023 11.74 11.74 11.11 11.52 11.52 51,600
Jun 30, 2023 11.40 11.53 10.81 11.34 11.34 35,200
Jun 29, 2023 11.42 11.44 11.05 11.29 11.29 79,700
Jun 28, 2023 11.36 11.36 11.05 11.16 11.16 43,700
Jun 27, 2023 10.90 11.47 10.90 11.36 11.36 32,800
Jun 26, 2023 11.15 11.30 10.72 10.98 10.98 91,500
Jun 23, 2023 11.00 11.37 10.71 11.30 11.30 47,300
Jun 22, 2023 11.04 11.40 10.92 11.00 11.00 89,400
Jun 21, 2023 10.49 11.10 10.34 11.00 11.00 121,800
Jun 20, 2023 9.40 10.26 9.40 10.23 10.23 83,400
Jun 16, 2023 9.25 9.60 9.13 9.55 9.55 35,900
Jun 15, 2023 9.53 9.54 9.00 9.25 9.25 89,100
Jun 14, 2023 9.51 9.65 9.51 9.55 9.55 21,700
Jun 13, 2023 9.69 9.96 9.52 9.59 9.59 40,700
Jun 12, 2023 9.81 10.10 9.79 9.83 9.83 87,200
Jun 9, 2023 10.24 10.36 9.92 10.32 10.32 81,800
Jun 8, 2023 10.19 10.40 10.11 10.24 10.24 24,200
Jun 7, 2023 10.32 10.48 10.09 10.18 10.18 18,200
Jun 6, 2023 10.25 10.48 9.90 10.45 10.45 61,800
Jun 5, 2023 10.42 10.60 10.25 10.37 10.37 127,000
Jun 2, 2023 10.41 10.60 10.07 10.52 10.52 14,300
Jun 1, 2023 10.44 10.68 10.37 10.48 10.48 16,900
May 31, 2023 10.67 10.67 10.42 10.45 10.45 13,400
May 30, 2023 10.27 10.66 10.27 10.66 10.66 36,700
May 26, 2023 10.14 10.38 10.13 10.28 10.28 20,600
May 25, 2023 10.09 10.17 10.03 10.13 10.13 28,800
May 24, 2023 10.10 10.30 10.02 10.08 10.08 28,600
May 23, 2023 10.11 10.47 10.11 10.41 10.41 27,900
May 22, 2023 10.32 10.34 10.28 10.28 10.28 20,100
May 19, 2023 10.26 10.32 10.26 10.32 10.32 19,700
May 18, 2023 10.39 10.40 10.05 10.21 10.21 44,300
May 17, 2023 10.41 10.41 10.22 10.39 10.39 39,000
May 16, 2023 10.40 10.43 10.33 10.33 10.33 19,400
May 15, 2023 10.45 10.50 10.34 10.45 10.45 57,400
May 12, 2023 10.36 10.36 10.06 10.17 10.17 35,300
May 11, 2023 10.64 10.64 10.07 10.40 10.40 44,000
May 10, 2023 10.58 11.05 10.58 10.72 10.72 63,000
May 9, 2023 10.35 10.69 10.35 10.61 10.61 30,200
May 8, 2023 10.99 10.99 10.53 10.58 10.58 32,900
May 5, 2023 10.85 11.22 10.85 11.20 11.20 16,700
May 4, 2023 10.71 11.10 10.70 10.85 10.85 32,200
May 3, 2023 10.60 11.62 10.51 10.70 10.70 31,700
May 2, 2023 10.18 10.86 10.18 10.64 10.64 21,300
May 1, 2023 10.71 10.71 10.18 10.29 10.29 44,600
Apr 28, 2023 10.75 10.85 10.52 10.76 10.76 24,300
Apr 27, 2023 10.67 10.96 10.67 10.80 10.80 50,700
Apr 26, 2023 11.02 11.40 10.51 10.58 10.58 39,200