Bitwise Web3 ETF (BWEB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7413 | -1.64879893238 | 44.96 | 44.96 | 43.56 | 54 | 44.36543598 | SP |
| 4 | 1.6187 | 3.79976525822 | 42.6 | 45.285 | 42.109 | 166 | 43.57683692 | SP |
| 12 | -1.0413 | -2.30070702607 | 45.26 | 46.13 | 40.7599 | 600 | 42.6758821 | SP |
| 26 | -0.2013 | -0.453174245835 | 44.42 | 49.79 | 38.34 | 965 | 43.87189236 | SP |
| 52 | 11.4987 | 35.1427261614 | 32.72 | 49.79 | 29.3345 | 603 | 42.54724108 | SP |
| 156 | 17.6887 | 66.6743309461 | 26.53 | 49.79 | 20.9572 | 449 | 39.28633813 | SP |
| 260 | 17.6887 | 66.6743309461 | 26.53 | 49.79 | 20.9572 | 449 | 39.28633813 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 44.2187 | 0.61 | 1.40 | 43.89 | 44.2187 | 43.89 | 104 |
| 1719268200 | 43.6079 | -0.64 | -1.44 | 43.56 | 43.6079 | 43.56 | 18 |
| 1719009000 | 44.247 | -0.5 | -1.13 | 44.86 | 44.86 | 44.247 | 13 |
| 1718922600 | 44.7507 | 0.06 | 0.14 | 44.96 | 44.96 | 44.7507 | 79 |
| 1718749800 | 44.6901 | -0.41 | -0.91 | 44.78 | 44.78 | 44.6901 | 406 |
| 1718663400 | 45.1007 | 0.5 | 1.11 | 44.43 | 45.1007 | 44.43 | 15 |
| 1718404200 | 44.6052 | -0.14 | -0.30 | 44.6 | 44.6052 | 44.6 | 65 |
| 1718317800 | 44.7406 | -0.36 | -0.79 | 45.285 | 45.285 | 44.7406 | 15 |
| 1718231400 | 45.096 | 0.91 | 2.06 | 44.97 | 45.096 | 44.97 | 265 |
| 1718145000 | 44.1848 | -0.05 | -0.12 | 44.1848 | 44.1848 | 44.1848 | 12 |
| 1718058600 | 44.239 | 0.42 | 0.95 | 43.63 | 44.239 | 43.63 | 190 |
| 1717799400 | 43.8221 | -0.77 | -1.73 | 43.8221 | 43.8221 | 43.8221 | 81 |
| 1717713000 | 44.5932 | 0.48 | 1.09 | 44.13 | 44.765 | 44.13 | 166 |
| 1717626600 | 44.1145 | 0.84 | 1.94 | 43.84 | 44.1145 | 43.84 | 186 |
| 1717540200 | 43.2733 | 0.8 | 1.88 | 42.57 | 43.2733 | 42.57 | 195 |
| 1717453800 | 42.4765 | 0.37 | 0.87 | 42.82 | 42.82 | 42.3 | 1067 |
| 1717194600 | 42.109 | -0.29 | -0.69 | 42.67 | 42.67 | 42.109 | 71 |
| 1717108200 | 42.4011 | -0.44 | -1.02 | 42.75 | 42.75 | 42.4011 | 145 |
| 1717021800 | 42.8397 | -0.36 | -0.83 | 42.6 | 42.8397 | 42.6 | 60 |
| 1716935400 | 43.1966 | 0.22 | 0.52 | 42.96 | 43.1966 | 42.96 | 647 |
| 1716589800 | 42.9731 | 0.94 | 2.24 | 42.24 | 42.9731 | 42.24 | 61 |
| 1716503400 | 42.032 | -0.96 | -2.24 | 43.48 | 43.48 | 42.032 | 89 |
| 1716417000 | 42.9963 | 0.14 | 0.32 | 43.08 | 43.08 | 42.9963 | 161 |
| 1716330600 | 42.8604 | -0.44 | -1.01 | 43.3 | 43.3 | 42.8604 | 20 |
| 1716244200 | 43.2964 | 1.12 | 2.66 | 42.28 | 43.2964 | 42.28 | 630 |
| 1715985000 | 42.1735 | 0.23 | 0.56 | 42.4 | 42.4 | 42.1735 | 111 |
| 1715898600 | 41.9389 | -0.77 | -1.80 | 42.49 | 42.49 | 41.9389 | 1168 |
| 1715812200 | 42.7067 | 1.4 | 3.39 | 41.93 | 42.7067 | 41.93 | 417 |
| 1715725800 | 41.3083 | 0.51 | 1.26 | 41.05 | 41.3083 | 41.05 | 81 |
| 1715639400 | 40.7937 | 0.03 | 0.08 | 40.97 | 41.1 | 40.7937 | 2549 |
| 1715380200 | 40.7599 | -1.2 | -2.86 | 42.17 | 42.17 | 40.7599 | 455 |
| 1715293800 | 41.961 | -0.35 | -0.83 | 41.92 | 42.14 | 41.92 | 202 |
| 1715207400 | 42.3101 | -1.25 | -2.86 | 42.32 | 42.32 | 42.3101 | 327 |
| 1715121000 | 43.5565 | -0.38 | -0.87 | 43.88 | 43.88 | 43.5565 | 13 |
| 1715034600 | 43.9404 | 1.12 | 2.61 | 43.3 | 43.9404 | 43.3 | 324 |
| 1714775400 | 42.8229 | 0.29 | 0.68 | 43.3 | 43.3 | 42.8229 | 332 |
| 1714689000 | 42.534 | 1.05 | 2.52 | 42.11 | 42.534 | 41.495 | 329 |
| 1714602600 | 41.4877 | -0.04 | -0.09 | 40.96 | 41.4877 | 40.96 | 284 |
| 1714516200 | 41.5243 | -1.5 | -3.48 | 42.49 | 42.49 | 41.5243 | 7099 |
| 1714429800 | 43.0236 | -0.63 | -1.43 | 43.47 | 43.47 | 43.0236 | 165 |
| 1714170600 | 43.649 | 0.76 | 1.77 | 43.07 | 43.649 | 43.07 | 21 |
| 1714084200 | 42.8891 | -0.68 | -1.56 | 42.8891 | 42.8891 | 42.8891 | 96 |
| 1713997800 | 43.5681 | -0.51 | -1.16 | 44.23 | 44.23 | 43.35 | 1183 |
| 1713911400 | 44.0804 | 1.44 | 3.37 | 42.98 | 44.0804 | 42.98 | 24 |
| 1713825000 | 42.6433 | 1.02 | 2.45 | 42.04 | 42.75 | 42.04 | 4349 |
| 1713565800 | 41.6254 | -0.23 | -0.55 | 42.11 | 42.11 | 41.6254 | 133 |
| 1713479400 | 41.8547 | 0.04 | 0.11 | 41.99 | 41.99 | 41.8547 | 40 |
| 1713393000 | 41.8104 | -0.29 | -0.69 | 42.365 | 42.365 | 41.7044 | 3676 |
| 1713306600 | 42.1011 | -0.25 | -0.58 | 41.8201 | 42.1011 | 41.8201 | 187 |
| 1713220200 | 42.3484 | -1.55 | -3.53 | 44.21 | 44.21 | 42.3484 | 1134 |
| 1712961000 | 43.896 | -1.53 | -3.36 | 44.91 | 44.91 | 43.896 | 41 |
| 1712874600 | 45.4213 | 0.43 | 0.95 | 45.18 | 45.4213 | 45.18 | 438 |
| 1712788200 | 44.9917 | -0.34 | -0.76 | 44.56 | 44.9917 | 44.56 | 252 |
| 1712701800 | 45.3343 | -0.24 | -0.53 | 45.66 | 45.66 | 45.3343 | 169 |
| 1712615400 | 45.5748 | 0.41 | 0.90 | 46.03 | 46.03 | 45.43 | 1908 |
| 1712356200 | 45.1686 | 0.26 | 0.58 | 45.2 | 45.2 | 45.1686 | 510 |
| 1712269800 | 44.9092 | -0.6 | -1.32 | 46.13 | 46.13 | 44.9092 | 842 |
| 1712183400 | 45.5083 | -0.02 | -0.04 | 45.26 | 45.8124 | 45.26 | 1155 |
| 1712097000 | 45.5277 | -0.99 | -2.12 | 45.34 | 45.5277 | 45.1765 | 269 |
| 1712010600 | 46.5155 | -0.69 | -1.47 | 47.09 | 47.09 | 46.33 | 4728 |
| 1711665000 | 47.2081 | 0.3 | 0.65 | 47.07 | 47.2081 | 47.07 | 54 |
| 1711578600 | 46.9055 | 0.07 | 0.16 | 47.46 | 47.46 | 46.9055 | 820 |
| 1711492200 | 46.8328 | -0.35 | -0.75 | 47.48 | 47.48 | 46.8328 | 581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
