Bitwise Bitcoin ETF (BITB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 6.97606538237 | 34.26 | 36.82 | 34.06 | 2125197 | 35.4671059 | SP |
| 4 | 3.25 | 9.73053892216 | 33.4 | 36.82 | 29.98 | 2062264 | 33.15799787 | SP |
| 12 | 2.57 | 7.54107981221 | 34.08 | 39.19 | 29.98 | 1931573 | 34.83375868 | SP |
| 26 | 14.38 | 64.5711719802 | 22.27 | 40.16 | 21.05 | 2469892 | 33.85396956 | SP |
| 52 | 9.85 | 36.7537313433 | 26.8 | 40.16 | 21.05 | 2482917 | 33.31891157 | SP |
| 156 | 9.85 | 36.7537313433 | 26.8 | 40.16 | 21.05 | 2482917 | 33.31891157 | SP |
| 260 | 9.85 | 36.7537313433 | 26.8 | 40.16 | 21.05 | 2482917 | 33.31891157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 36.65 | 1.99 | 5.74 | 34.99 | 36.82 | 34.94 | 3023589 |
| 1721341800 | 34.66 | -0.58 | -1.65 | 35.38 | 35.43 | 34.47 | 1224080 |
| 1721255400 | 35.24 | -0.3 | -0.84 | 35.27 | 35.66 | 34.8244 | 1641084 |
| 1721169000 | 35.54 | 0.96 | 2.78 | 34.82 | 35.585 | 34.405 | 2069273 |
| 1721082600 | 34.58 | 3.16 | 10.06 | 34.26 | 34.88 | 34.06 | 2667958 |
| 1720823400 | 31.42 | 0.15 | 0.48 | 31.38 | 31.94 | 31.35 | 2109165 |
| 1720737000 | 31.27 | 0.01 | 0.03 | 32.08 | 32.15 | 31.17 | 1295065 |
| 1720650600 | 31.26 | -0.3 | -0.95 | 31.62 | 31.64 | 31.26 | 1781255 |
| 1720564200 | 31.56 | 0.77 | 2.50 | 31.2 | 31.76 | 31.04 | 1624490 |
| 1720477800 | 30.79 | -0.03 | -0.10 | 31.22 | 31.27 | 29.98 | 2781234 |
| 1720218600 | 30.82 | -2.13 | -6.46 | 30.3 | 31.11 | 30.19 | 3506427 |
| 1720040640 | 32.95 | -0.76 | -2.25 | 32.86 | 33.11 | 32.65 | 1288661 |
| 1719959400 | 33.71 | -0.73 | -2.12 | 34.25 | 34.4 | 33.64 | 1054956 |
| 1719873000 | 34.44 | 0.96 | 2.87 | 34.3 | 34.81 | 34.05 | 1882777 |
| 1719613800 | 33.479999 | 0 | 0.00 | 33.479999 | 33.479999 | 33.479999 | 0 |
| 1719527400 | 33.479999 | 0.25 | 0.75 | 33.549999 | 34 | 33.4301 | 887397 |
| 1719441000 | 33.229999 | -0.57 | -1.69 | 33.549999 | 33.79 | 33.07 | 1126345 |
| 1719354600 | 33.8 | 1.48 | 4.58 | 33.39 | 34.02 | 33.24 | 3538964 |
| 1719268200 | 32.32 | -2.7 | -7.71 | 33.4 | 33.6139 | 32.14 | 3618034 |
| 1719009000 | 35.02 | -0.45 | -1.27 | 34.67 | 35.08 | 34.53 | 993706 |
| 1718922600 | 35.47 | 0.38 | 1.08 | 35.62 | 35.68 | 35.16 | 1832247 |
| 1718749800 | 35.09 | -1.27 | -3.49 | 35.35 | 35.62 | 34.865 | 1562413 |
| 1718663400 | 36.36 | 0.67 | 1.88 | 35.77 | 36.67 | 35.45 | 1304642 |
| 1718404200 | 35.69 | -0.58 | -1.60 | 36.68 | 36.7 | 35.4203 | 1568107 |
| 1718317800 | 36.27 | -0.51 | -1.39 | 37.06 | 37.2296 | 36.06 | 1794340 |
| 1718231400 | 36.78 | 0.04 | 0.11 | 37.77 | 38.21 | 36.65 | 2292571 |
| 1718145000 | 36.74 | -1.13 | -2.98 | 36.63 | 36.85 | 35.98 | 2175206 |
| 1718058600 | 37.87 | 0.15 | 0.40 | 37.77 | 38.26 | 37.71 | 1825160 |
| 1717799400 | 37.72 | -0.71 | -1.85 | 38.93 | 39.09 | 37.205 | 2596885 |
| 1717713000 | 38.43 | -0.46 | -1.18 | 38.81 | 39.09 | 38.39 | 1069896 |
| 1717626600 | 38.89 | 0.44 | 1.14 | 38.82 | 39.19 | 38.37 | 1435559 |
| 1717540200 | 38.45 | 0.69 | 1.83 | 37.88 | 38.8 | 37.76 | 3634374 |
| 1717453800 | 37.76 | 0.91 | 2.47 | 38.02 | 38.37 | 37.39 | 2216158 |
| 1717194600 | 36.85 | -0.62 | -1.65 | 37.44 | 37.505 | 36.28 | 2201270 |
| 1717108200 | 37.47 | 0.82 | 2.24 | 37.2 | 37.95 | 37.105 | 1556170 |
| 1717021800 | 36.65 | -0.66 | -1.77 | 37 | 37.06 | 36.59 | 889353 |
| 1716935400 | 37.31 | -0.41 | -1.09 | 37.29 | 37.39 | 36.64 | 1842141 |
| 1716589800 | 37.72 | 1.09 | 2.98 | 36.75 | 37.84 | 36.5 | 1513695 |
| 1716503400 | 36.63 | -1.33 | -3.51 | 37.83 | 37.83 | 36.37 | 1356981 |
| 1716417000 | 37.9636 | 0.21 | 0.57 | 38.03 | 38.56 | 37.74 | 1173902 |
| 1716330600 | 37.75 | -0.51 | -1.33 | 38.7 | 38.9 | 37.72 | 1979113 |
| 1716244200 | 38.26 | 1.64 | 4.48 | 36.57 | 38.29 | 36.41 | 1472863 |
| 1715985000 | 36.62 | 1.09 | 3.07 | 36.21 | 36.83 | 35.9099 | 1573753 |
| 1715898600 | 35.53 | -0.53 | -1.47 | 36.01 | 36.25 | 35.24 | 1307254 |
| 1715812200 | 36.06 | 2.49 | 7.42 | 35.1 | 36.26 | 34.88 | 4320204 |
| 1715725800 | 33.57 | -0.87 | -2.53 | 33.81 | 33.96 | 33.32 | 1057825 |
| 1715639400 | 34.44 | 1.37 | 4.14 | 34.26 | 34.62 | 34.13 | 1705930 |
| 1715380200 | 33.07 | -0.97 | -2.85 | 34.25 | 34.43 | 32.799999 | 1890871 |
| 1715293800 | 34.04 | 0.15 | 0.44 | 33.479999 | 34.2 | 33.18 | 1411110 |
| 1715207400 | 33.89 | -0.47 | -1.37 | 33.83 | 34.255 | 33.675 | 1164375 |
| 1715121000 | 34.36 | -0.13 | -0.38 | 34.67 | 35.09 | 34.25 | 1731401 |
| 1715034600 | 34.49 | 0.6 | 1.77 | 34.67 | 35.04 | 34.21 | 1583097 |
| 1714775400 | 33.89 | 1.53 | 4.73 | 33.439999 | 33.97 | 33.39 | 1870406 |
| 1714689000 | 32.36 | 1.34 | 4.32 | 32 | 32.509999 | 31.74 | 2708150 |
| 1714602600 | 31.02 | -1.17 | -3.63 | 31.44 | 32.36 | 30.82 | 3736451 |
| 1714516200 | 32.189999 | -2.15 | -6.26 | 33.36 | 33.52 | 32.119999 | 3475873 |
| 1714429800 | 34.34 | -0.41 | -1.18 | 34.08 | 34.45 | 33.67 | 1223883 |
| 1714170600 | 34.75 | -0.54 | -1.53 | 34.79 | 35.32 | 34.51 | 1197518 |
| 1714084200 | 35.29 | 0.43 | 1.23 | 34.41 | 35.39 | 34.255 | 2187208 |
| 1713997800 | 34.86 | -1.4 | -3.86 | 36.03 | 36.17 | 34.73 | 2905484 |
| 1713911400 | 36.26 | -0.07 | -0.19 | 36.08 | 36.6398 | 36.05 | 1664373 |
| 1713825000 | 36.33 | 1.22 | 3.47 | 36.06 | 36.49 | 35.81 | 1551595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
