Skip to main content

Bitwise 10 Crypto Index Fund (OP: BITW )

34.66 +0.39 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.84 34.75 33.84 34.66 94,975 +0.39(+1.14%)
Jul 11, 2024 35.29 35.29 34.26 34.27 83,801 +0.07(+0.20%)
Jul 10, 2024 34.31 34.77 34.09 34.20 44,007 -0.03(-0.09%)
Jul 09, 2024 33.40 34.75 33.05 34.23 57,089 +0.83(+2.49%)
Jul 08, 2024 33.90 34.12 33.13 33.40 54,863 -0.18(-0.54%)
Jul 05, 2024 31.11 33.95 30.85 33.58 120,680 -0.57(-1.67%)
Jul 03, 2024 34.00 34.55 33.79 34.15 77,931 -0.52(-1.50%)
Jul 02, 2024 34.35 34.98 34.03 34.67 112,675 +0.13(+0.38%)
Jul 01, 2024 34.20 34.65 33.88 34.54 41,900 +0.67(+1.98%)
Jun 28, 2024 34.69 34.70 33.53 33.87 29,928 -0.67(-1.94%)
Jun 27, 2024 33.40 34.77 33.40 34.54 67,366 +1.22(+3.66%)
Jun 26, 2024 33.32 34.00 32.91 33.32 25,516 -0.55(-1.64%)
Jun 25, 2024 33.59 34.05 33.31 33.88 34,330 +0.70(+2.09%)
Jun 24, 2024 32.83 34.00 32.81 33.18 48,901 -1.21(-3.51%)
Jun 21, 2024 34.17 34.58 34.10 34.39 41,738 -0.63(-1.81%)
Jun 20, 2024 35.34 36.14 34.75 35.02 65,392 -0.06(-0.17%)
Jun 18, 2024 35.25 35.45 34.75 35.08 33,869 -0.99(-2.74%)
Jun 17, 2024 35.41 36.50 35.41 36.07 38,454 +0.68(+1.92%)
Jun 14, 2024 36.60 36.95 35.04 35.39 63,301 -1.01(-2.77%)
Jun 13, 2024 37.61 37.61 36.26 36.40 92,610 -0.65(-1.75%)
Jun 12, 2024 37.87 38.19 36.97 37.05 162,170 +0.05(+0.14%)
Jun 11, 2024 37.98 38.44 36.54 37.00 128,777 -1.34(-3.50%)
Jun 10, 2024 37.41 38.35 37.18 38.34 66,578 +0.94(+2.51%)
Jun 07, 2024 37.87 38.50 36.53 37.40 89,819 -0.62(-1.63%)
Jun 06, 2024 38.25 38.35 37.68 38.02 40,165 -0.18(-0.47%)
Jun 05, 2024 37.37 38.20 37.20 38.20 126,368 +0.83(+2.22%)
Jun 04, 2024 36.70 37.39 36.23 37.37 99,396 +0.97(+2.66%)
Jun 03, 2024 37.52 38.30 36.36 36.40 62,095 -0.65(-1.76%)
May 31, 2024 37.00 37.31 36.00 37.05 78,925 +0.04(+0.10%)
May 30, 2024 35.86 37.41 35.86 37.02 140,292 +1.12(+3.11%)
May 29, 2024 36.96 37.15 35.71 35.90 115,913 -1.08(-2.92%)
May 28, 2024 38.56 38.56 36.81 36.98 154,167 -1.28(-3.35%)
May 24, 2024 36.46 38.50 36.00 38.26 128,077 +2.04(+5.63%)
May 23, 2024 38.00 38.25 35.32 36.22 294,509 -1.70(-4.48%)
May 22, 2024 37.10 37.92 36.77 37.92 318,441 +0.57(+1.53%)
May 21, 2024 37.30 38.43 36.68 37.35 216,666 +0.55(+1.49%)
May 20, 2024 32.56 37.00 32.55 36.80 120,041 +4.24(+13.02%)
May 17, 2024 32.08 32.69 31.74 32.56 68,192 +1.01(+3.20%)
May 16, 2024 32.18 32.25 31.32 31.55 90,829 -0.42(-1.31%)
May 15, 2024 30.95 32.07 30.95 31.97 63,792 +1.67(+5.51%)
May 14, 2024 30.55 30.55 29.76 30.30 36,885 -0.31(-1.01%)
May 13, 2024 30.46 30.82 29.72 30.61 54,856 +1.21(+4.12%)
May 10, 2024 29.95 30.07 28.49 29.40 98,720 -0.24(-0.81%)
May 09, 2024 28.90 29.64 28.75 29.64 105,859 +0.68(+2.35%)
May 08, 2024 29.40 29.64 28.85 28.96 38,349 -0.74(-2.49%)
May 07, 2024 30.10 30.60 29.31 29.70 37,328 -0.20(-0.67%)
May 06, 2024 30.62 30.70 29.80 29.90 46,579 +0.02(+0.08%)
May 03, 2024 30.13 30.48 29.67 29.88 60,953 +0.68(+2.35%)
May 02, 2024 29.31 30.09 28.35 29.19 52,118 +0.90(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.