Canada markets open in 56 minutes

Bitwise 10 Crypto Index Fund (BITW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
32.37+1.62 (+5.27%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202430.8332.3730.7632.3732.37112,600
Apr 17, 202431.6031.8829.5230.7530.75192,700
Apr 16, 202432.0132.2531.6031.8631.8697,600
Apr 15, 202434.0034.0032.0032.3932.3982,000
Apr 12, 202435.0035.0033.0533.5633.56131,900
Apr 11, 202435.0035.0934.5135.0035.0079,500
Apr 10, 202434.1534.9933.6934.5734.5747,200
Apr 09, 202434.8735.0833.2434.1034.1050,500
Apr 08, 202435.3135.5034.6335.3235.3256,100
Apr 05, 202433.3334.2033.1633.3433.3444,700
Apr 04, 202433.4534.4833.4534.3934.39136,900
Apr 03, 202432.7033.4132.7033.2533.25123,600
Apr 02, 202433.0533.4931.5032.7032.70136,000
Apr 01, 202434.1634.8933.5034.0034.0085,300
Mar 28, 202435.9136.0833.0034.0334.03140,200
Mar 27, 202436.4937.0134.5434.9934.99125,300
Mar 26, 202437.5037.5035.6036.1236.12251,300
Mar 25, 202435.2637.2835.2637.1837.18157,500
Mar 22, 202434.9134.9133.5034.2534.25110,500
Mar 21, 202436.1337.0034.9735.1635.16233,700
Mar 20, 202431.5636.0031.5635.8035.80179,100
Mar 19, 202433.0135.1332.4334.7034.70390,600
Mar 18, 202435.4435.9734.4335.2335.23136,100
Mar 15, 202430.5135.9730.5035.9735.97283,900
Mar 14, 202436.8336.8333.0333.1933.19154,600
Mar 13, 202437.0137.6436.4036.8436.84110,000
Mar 12, 202438.1538.1534.0436.7836.78138,900
Mar 11, 202438.5039.7836.5137.4037.40284,900
Mar 08, 202434.5036.9934.1936.8936.89346,500
Mar 07, 202432.4534.5832.4034.5834.58400,600
Mar 06, 202431.3432.0930.4332.0832.08119,500
Mar 05, 202432.2032.2029.3029.5129.51426,900
Mar 04, 202429.9931.5629.6530.7130.71196,100
Mar 01, 202428.6529.2428.5029.2229.22154,400
Feb 29, 202428.0029.2726.9028.7928.79137,400
Feb 28, 202426.3928.7326.3327.2627.26290,300
Feb 27, 202424.7125.8324.7125.7025.70228,600
Feb 26, 202423.6424.8423.5924.6124.61115,900
Feb 23, 202423.6523.8022.8923.5923.5956,500
Feb 22, 202423.6323.9523.1923.8423.8476,300
Feb 21, 202424.4224.7723.6323.7623.7663,900
Feb 20, 202423.9925.3023.9225.0625.06179,700
Feb 16, 202423.9024.0023.4923.9723.9749,000
Feb 15, 202423.7323.9523.2523.7323.73101,300
Feb 14, 202423.4924.1823.4923.5423.54113,700
Feb 13, 202422.8023.6522.7023.0023.0071,100
Feb 12, 202423.7424.3723.4223.6023.60130,000
Feb 09, 202423.8524.2523.4423.7323.7391,500
Feb 08, 202422.6923.5822.6923.5823.5876,400
Feb 07, 202422.0322.5322.0322.4922.4943,300
Feb 06, 202422.5022.5021.8622.0022.0058,200
Feb 05, 202421.7621.9521.7421.8821.8850,400
Feb 02, 202421.1021.8021.1021.7221.7291,300
Feb 01, 202421.5021.8921.1021.1121.1155,500
Jan 31, 202421.4022.2121.4021.5021.5089,300
Jan 30, 202422.7522.8721.8422.2522.25369,900
Jan 29, 202421.9022.7721.4622.7522.75164,200
Jan 26, 202420.9021.9520.8821.7621.76169,700
Jan 25, 202419.2520.6618.2320.6220.62127,600
Jan 24, 202419.8019.9419.0419.6019.60107,700
Jan 23, 202417.9519.3116.0519.3119.31145,800
Jan 22, 202419.3019.3018.0018.6418.64137,500
Jan 19, 202418.2019.5117.0019.2019.20221,100
Jan 18, 202415.2418.4915.0018.0318.032,503,000
Jan 17, 202416.3016.5014.1515.8915.892,321,800
Jan 16, 202420.6521.0017.2017.5617.56637,300
Jan 12, 202423.5824.3521.0121.3521.35391,700
Jan 11, 202424.3525.3022.9723.9023.90278,900
Jan 10, 202423.0123.6422.5322.9622.96226,000
Jan 09, 202425.8925.9822.5723.0023.00166,300
Jan 08, 202424.7126.2024.1725.9525.95145,800
Jan 05, 202423.8224.3723.5524.2524.2590,400
Jan 04, 202423.6824.4123.3024.1024.1065,500
Jan 03, 202423.1823.6122.6523.2023.20117,300
Jan 02, 202424.7424.9424.3224.5624.5694,200
Dec 29, 202324.3324.6923.0323.1523.15115,100
Dec 28, 202324.2424.6023.7024.3724.3771,600
Dec 27, 202323.7724.5023.6524.2524.2583,300
Dec 26, 202323.5023.8823.0123.6023.6081,100
Dec 22, 202323.4023.8523.2023.8523.8579,500
Dec 21, 202323.0123.5022.8223.4023.4036,000
Dec 20, 202322.6923.5522.6623.0023.0069,300
Dec 19, 202322.8622.8622.0022.3522.3547,800
Dec 18, 202322.0022.4321.5022.3822.3866,800
Dec 15, 202323.0023.0521.7622.2122.21123,400
Dec 14, 202323.5223.7023.1923.3923.3964,300
Dec 13, 202322.9224.1422.7123.5023.50120,600
Dec 12, 202323.2023.3022.7522.7522.7562,200
Dec 11, 202324.2624.4222.6223.1323.13101,000
Dec 08, 202324.5424.8524.0824.8524.85119,200
Dec 07, 202325.0525.0924.3724.4024.4078,300
Dec 06, 202324.4725.0524.0625.0325.0385,500
Dec 05, 202323.9925.0023.9224.5524.5597,400
Dec 04, 202323.2024.0023.2023.7423.74113,100
Dec 01, 202322.0222.9922.0222.7922.7969,800
Nov 30, 202322.8022.8022.3122.3522.3530,900
Nov 29, 202323.1723.1822.5022.7122.71116,000
Nov 28, 202323.0023.1822.8223.1623.1664,400
Nov 27, 202322.9923.2522.4522.7922.7971,500
Nov 24, 202322.5823.4022.5523.0823.0835,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...