Bitwise 10 Crypto Index Fund (BITW)
OTCMKTS · Delayed Price · Currency is USD
78.50
+3.39 (4.51%)
Oct 27, 2025, 3:58 PM EDT
BITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 78.13 | 79.49 | 77.63 | 78.80 | 78.80 | 4.91% | 39,410 |
| Oct 24, 2025 | 75.18 | 75.73 | 74.36 | 75.11 | 75.11 | 0.50% | 53,077 |
| Oct 23, 2025 | 74.41 | 75.30 | 73.66 | 74.74 | 74.74 | 2.92% | 35,972 |
| Oct 22, 2025 | 74.26 | 74.26 | 72.60 | 72.62 | 72.62 | -4.59% | 39,433 |
| Oct 21, 2025 | 73.56 | 77.44 | 73.15 | 76.11 | 76.11 | 1.33% | 61,241 |
| Oct 20, 2025 | 74.50 | 75.42 | 73.92 | 75.11 | 75.11 | 4.81% | 48,472 |
| Oct 17, 2025 | 71.50 | 72.51 | 70.32 | 71.66 | 71.66 | -1.96% | 87,848 |
| Oct 16, 2025 | 75.33 | 75.64 | 72.54 | 73.09 | 73.09 | -2.37% | 74,906 |
| Oct 15, 2025 | 76.22 | 76.62 | 74.55 | 74.87 | 74.87 | -2.30% | 43,710 |
| Oct 14, 2025 | 76.00 | 77.28 | 74.37 | 76.64 | 76.64 | -3.19% | 88,549 |
| Oct 13, 2025 | 79.10 | 79.32 | 77.49 | 79.16 | 79.16 | -0.12% | 36,055 |
| Oct 10, 2025 | 83.28 | 83.89 | 78.41 | 79.25 | 79.25 | -4.34% | 63,070 |
| Oct 9, 2025 | 84.38 | 84.38 | 82.00 | 82.85 | 82.85 | -2.17% | 55,500 |
| Oct 8, 2025 | 84.11 | 85.11 | 83.00 | 84.69 | 84.69 | 0.97% | 21,275 |
| Oct 7, 2025 | 86.36 | 86.50 | 83.01 | 83.88 | 83.88 | -2.79% | 77,697 |
| Oct 6, 2025 | 85.17 | 86.70 | 85.17 | 86.28 | 86.28 | 1.71% | 50,568 |
| Oct 3, 2025 | 83.06 | 85.03 | 82.94 | 84.83 | 84.83 | 1.74% | 41,700 |
| Oct 2, 2025 | 82.68 | 83.93 | 81.91 | 83.38 | 83.38 | 2.65% | 60,836 |
| Oct 1, 2025 | 80.67 | 81.49 | 79.87 | 81.23 | 81.23 | 3.13% | 38,121 |
| Sep 30, 2025 | 78.52 | 78.99 | 77.75 | 78.76 | 78.76 | 0.51% | 26,711 |
| Sep 29, 2025 | 77.80 | 78.99 | 77.77 | 78.36 | 78.36 | 3.40% | 37,045 |
| Sep 26, 2025 | 75.00 | 76.85 | 75.00 | 75.78 | 75.78 | 0.06% | 45,241 |
| Sep 25, 2025 | 78.43 | 78.43 | 75.16 | 75.73 | 75.73 | -4.23% | 75,489 |
| Sep 24, 2025 | 78.90 | 79.75 | 78.50 | 79.08 | 79.08 | 0.72% | 56,941 |
| Sep 23, 2025 | 78.40 | 79.90 | 78.40 | 78.52 | 78.52 | -0.29% | 44,370 |
| Sep 22, 2025 | 79.94 | 80.42 | 78.69 | 78.74 | 78.74 | -4.45% | 129,078 |
| Sep 19, 2025 | 83.86 | 83.94 | 82.41 | 82.41 | 82.41 | -2.11% | 88,690 |
| Sep 18, 2025 | 81.30 | 85.00 | 81.27 | 84.19 | 84.19 | 5.57% | 182,528 |
| Sep 17, 2025 | 79.98 | 79.98 | 78.71 | 79.75 | 79.75 | -0.29% | 39,064 |
| Sep 16, 2025 | 79.30 | 79.98 | 78.07 | 79.98 | 79.98 | 1.05% | 47,838 |
| Sep 15, 2025 | 78.28 | 79.16 | 78.09 | 79.15 | 79.15 | -0.51% | 30,965 |
| Sep 12, 2025 | 79.02 | 79.56 | 78.27 | 79.55 | 79.55 | 1.86% | 35,280 |
| Sep 11, 2025 | 77.50 | 79.02 | 77.50 | 78.10 | 78.10 | 1.19% | 32,379 |
| Sep 10, 2025 | 75.07 | 78.00 | 75.07 | 77.18 | 77.18 | 1.56% | 26,215 |
| Sep 9, 2025 | 76.90 | 77.00 | 75.01 | 76.00 | 76.00 | 0.65% | 22,550 |
| Sep 8, 2025 | 79.02 | 79.02 | 75.00 | 75.51 | 75.51 | 0.60% | 26,839 |
| Sep 5, 2025 | 75.49 | 76.54 | 74.00 | 75.06 | 75.06 | 1.42% | 22,494 |
| Sep 4, 2025 | 74.85 | 74.85 | 73.46 | 74.01 | 74.01 | -2.10% | 36,831 |
| Sep 3, 2025 | 73.82 | 76.26 | 73.82 | 75.60 | 75.60 | 2.47% | 53,525 |
| Sep 2, 2025 | 72.80 | 74.20 | 72.52 | 73.78 | 73.78 | 1.71% | 57,004 |
| Aug 29, 2025 | 73.93 | 74.00 | 72.07 | 72.54 | 72.54 | -3.29% | 58,829 |
| Aug 28, 2025 | 76.45 | 76.50 | 75.00 | 75.01 | 75.01 | -0.56% | 34,379 |
| Aug 27, 2025 | 75.13 | 76.57 | 74.90 | 75.43 | 75.43 | 0.96% | 39,897 |
| Aug 26, 2025 | 74.39 | 74.96 | 73.22 | 74.71 | 74.71 | 0.09% | 61,640 |
| Aug 25, 2025 | 75.74 | 76.48 | 74.64 | 74.64 | 74.64 | -5.35% | 35,692 |
| Aug 22, 2025 | 74.65 | 79.00 | 74.65 | 78.86 | 78.86 | 5.72% | 41,819 |
| Aug 21, 2025 | 76.25 | 81.00 | 73.35 | 74.59 | 74.59 | -2.34% | 34,521 |
| Aug 20, 2025 | 75.11 | 76.76 | 74.02 | 76.38 | 76.38 | 2.68% | 40,569 |
| Aug 19, 2025 | 76.64 | 76.64 | 74.21 | 74.39 | 74.39 | -3.33% | 44,849 |
| Aug 18, 2025 | 75.06 | 78.18 | 75.06 | 76.95 | 76.95 | -1.44% | 43,679 |