Bitwise 10 Crypto Index Fund (BITW)
OTCMKTS
· Delayed Price · Currency is USD
55.70
+0.64 (1.16%)
Apr 25, 2025, 3:55 PM EDT
BITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 55.30 | 56.61 | 55.30 | 55.70 | 55.70 | 1.07% | 55,236 |
| Apr 24, 2025 | 53.52 | 55.11 | 52.94 | 55.11 | 55.11 | 2.74% | 121,739 |
| Apr 23, 2025 | 52.00 | 53.91 | 52.00 | 53.64 | 53.64 | 3.37% | 73,886 |
| Apr 22, 2025 | 50.00 | 52.00 | 50.00 | 51.89 | 51.89 | 6.11% | 82,658 |
| Apr 21, 2025 | 48.51 | 49.73 | 48.02 | 48.90 | 48.90 | 3.80% | 111,493 |
| Apr 17, 2025 | 46.69 | 47.62 | 46.58 | 47.11 | 47.11 | 0.75% | 28,251 |
| Apr 16, 2025 | 46.51 | 47.35 | 45.75 | 46.76 | 46.76 | -1.58% | 69,876 |
| Apr 15, 2025 | 49.42 | 49.50 | 47.51 | 47.51 | 47.51 | -2.56% | 31,384 |
| Apr 14, 2025 | 50.00 | 50.00 | 47.74 | 48.76 | 48.76 | 1.56% | 44,728 |
| Apr 11, 2025 | 46.40 | 48.11 | 46.00 | 48.01 | 48.01 | 5.98% | 71,047 |
| Apr 10, 2025 | 46.50 | 46.50 | 44.30 | 45.30 | 45.30 | -3.58% | 39,519 |
| Apr 9, 2025 | 43.24 | 47.30 | 43.11 | 46.98 | 46.98 | 8.42% | 76,323 |
| Apr 8, 2025 | 45.75 | 46.86 | 43.24 | 43.33 | 43.33 | -3.17% | 73,448 |
| Apr 7, 2025 | 44.25 | 45.87 | 42.80 | 44.75 | 44.75 | -8.19% | 76,922 |
| Apr 4, 2025 | 48.34 | 49.14 | 48.07 | 48.74 | 48.74 | 0.47% | 67,715 |
| Apr 3, 2025 | 49.21 | 49.21 | 47.22 | 48.51 | 48.51 | -5.35% | 54,845 |
| Apr 2, 2025 | 50.15 | 51.60 | 49.88 | 51.25 | 51.25 | 1.83% | 25,585 |
| Apr 1, 2025 | 50.41 | 50.82 | 49.90 | 50.33 | 50.33 | 0.82% | 70,727 |
| Mar 31, 2025 | 49.26 | 50.34 | 49.13 | 49.92 | 49.92 | -1.15% | 34,221 |
| Mar 28, 2025 | 51.25 | 51.50 | 50.21 | 50.50 | 50.50 | -4.99% | 29,412 |
| Mar 27, 2025 | 51.51 | 53.15 | 51.51 | 53.15 | 53.15 | 0.67% | 34,652 |
| Mar 26, 2025 | 53.40 | 53.40 | 52.34 | 52.80 | 52.80 | -1.13% | 24,262 |
| Mar 25, 2025 | 53.40 | 54.00 | 52.75 | 53.40 | 53.40 | 0.34% | 22,244 |
| Mar 24, 2025 | 55.65 | 56.00 | 52.42 | 53.22 | 53.22 | 5.14% | 44,842 |
| Mar 21, 2025 | 50.93 | 51.00 | 49.01 | 50.62 | 50.62 | -1.13% | 41,593 |
| Mar 20, 2025 | 51.87 | 52.46 | 50.61 | 51.20 | 51.20 | -2.55% | 31,350 |
| Mar 19, 2025 | 49.58 | 52.54 | 49.33 | 52.54 | 52.54 | 6.92% | 38,166 |
| Mar 18, 2025 | 49.23 | 49.69 | 48.88 | 49.14 | 49.14 | -2.90% | 19,715 |
| Mar 17, 2025 | 49.57 | 51.15 | 49.57 | 50.61 | 50.61 | -0.39% | 37,787 |
| Mar 14, 2025 | 49.72 | 51.03 | 49.72 | 50.81 | 50.81 | 4.05% | 40,385 |
| Mar 13, 2025 | 50.18 | 50.24 | 48.40 | 48.83 | 48.83 | -2.80% | 27,356 |
| Mar 12, 2025 | 50.99 | 51.41 | 49.45 | 50.24 | 50.24 | -1.81% | 33,884 |
| Mar 11, 2025 | 49.32 | 51.16 | 48.46 | 51.16 | 51.16 | 4.67% | 57,310 |
| Mar 10, 2025 | 52.30 | 52.30 | 46.70 | 48.88 | 48.88 | -6.86% | 190,997 |
| Mar 7, 2025 | 54.00 | 55.00 | 51.45 | 52.48 | 52.48 | -2.62% | 64,467 |
| Mar 6, 2025 | 53.76 | 54.21 | 53.00 | 53.89 | 53.89 | 0.22% | 47,914 |
| Mar 5, 2025 | 53.55 | 53.77 | 50.61 | 53.77 | 53.77 | 2.73% | 153,245 |
| Mar 4, 2025 | 49.56 | 53.12 | 48.79 | 52.34 | 52.34 | 2.13% | 126,131 |
| Mar 3, 2025 | 52.80 | 54.42 | 50.50 | 51.25 | 51.25 | 5.45% | 109,719 |
| Feb 28, 2025 | 48.47 | 50.41 | 47.70 | 48.60 | 48.60 | -1.36% | 80,295 |
| Feb 27, 2025 | 49.99 | 50.95 | 48.95 | 49.27 | 49.27 | -0.67% | 80,334 |
| Feb 26, 2025 | 51.06 | 52.40 | 48.52 | 49.60 | 49.60 | -6.24% | 110,955 |
| Feb 25, 2025 | 54.30 | 54.55 | 49.75 | 52.90 | 52.90 | -5.87% | 219,183 |
| Feb 24, 2025 | 57.62 | 58.21 | 56.20 | 56.20 | 56.20 | -3.10% | 35,473 |
| Feb 21, 2025 | 60.00 | 60.06 | 57.35 | 58.00 | 58.00 | -3.17% | 43,980 |
| Feb 20, 2025 | 59.27 | 59.96 | 58.55 | 59.90 | 59.90 | 2.24% | 26,845 |
| Feb 19, 2025 | 58.91 | 58.91 | 57.68 | 58.59 | 58.59 | 2.32% | 39,918 |
| Feb 18, 2025 | 58.60 | 59.39 | 56.12 | 57.26 | 57.26 | -3.59% | 72,942 |
| Feb 14, 2025 | 57.88 | 59.74 | 57.88 | 59.39 | 59.39 | 1.54% | 49,243 |
| Feb 13, 2025 | 57.46 | 58.49 | 57.00 | 58.49 | 58.49 | 1.79% | 38,233 |