BITW

Bitwise 10 Crypto (QX) Historical Data

BITW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 34.00 -2.00 -5.56% 36.00 36.00 32.85 118,023
Jun 21 2021 36.00 -2.80 -7.22% 37.80 38.90 35.75 95,208
Jun 18 2021 38.80 0.00 +0.00% 40.25 41.90 38.65 0
Jun 18 2021 38.80 -2.20 -5.37% 40.25 41.90 38.65 92,634
Jun 17 2021 41.00 -3.10 -7.03% 43.90 44.00 40.17 83,907
Jun 16 2021 44.10 0.00 +0.00% 46.00 46.69 43.00 0
Jun 16 2021 44.10 -1.89 -4.11% 46.00 46.69 43.00 56,082
Jun 15 2021 45.99 0.00 +0.00% 42.90 47.00 42.25 0
Jun 15 2021 45.99 3.99 9.5% 42.90 47.00 42.25 112,034
Jun 14 2021 42.00 0.00 0.0% 42.28 45.00 41.735 112,912
Jun 11 2021 42.00 -5.90 -12.32% 46.90 47.50 41.30 176,227
Jun 10 2021 47.90 -4.35 -8.33% 53.20 53.21 47.75 89,997
Jun 09 2021 52.25 0.00 +0.00% 56.90 57.25 51.75 0
Jun 09 2021 52.25 -1.77 -3.28% 56.90 57.25 51.75 85,199
Jun 08 2021 54.02 0.00 +0.00% 59.50 60.00 54.02 0
Jun 08 2021 54.02 -6.48 -10.71% 59.50 60.00 54.02 95,828
Jun 07 2021 60.50 -2.00 -3.2% 62.59 63.00 60.50 17,389
Jun 04 2021 62.50 0.00 +0.00% 62.14 62.50 61.12 0
Jun 04 2021 62.50 0.60 0.97% 62.14 62.50 61.12 16,692
Jun 03 2021 61.90 0.00 +0.00% 66.00 67.00 61.90 0
Jun 03 2021 61.90 -0.70 -1.12% 66.00 67.00 61.90 37,712
Jun 02 2021 62.60 1.15 1.87% 63.00 66.00 62.10 28,730
Jun 01 2021 61.45 0.00 +0.00% 64.75 67.30 60.30 0
Jun 01 2021 61.45 -3.05 -4.73% 64.75 67.30 60.30 25,859
May 31 2021 64.50 0.00 +0.00% 67.40 68.00 58.10 0
May 28 2021 64.50 0.00 +0.00% 67.40 68.00 58.10 0
May 28 2021 64.50 -2.00 -3.01% 67.40 68.00 58.10 50,310
May 27 2021 66.50 -4.85 -6.8% 70.65 72.11 66.50 33,156
May 26 2021 71.35 1.85 2.66% 70.25 72.85 69.25 29,408
May 25 2021 69.50 0.00 +0.00% 71.99 71.99 69.22 0
May 25 2021 69.50 -2.35 -3.27% 71.99 71.99 69.22 27,203
May 24 2021 71.85 0.00 +0.00% 65.85 72.895 65.85 0
May 24 2021 71.85 6.33 9.66% 65.85 72.895 65.85 48,781
May 21 2021 65.52 -1.18 -1.77% 67.50 68.90 65.00 38,757
May 20 2021 66.70 1.70 2.62% 65.01 69.75 63.10 49,940
May 19 2021 65.00 0.00 +0.00% 59.99 65.85 56.75 0
May 19 2021 65.00 -1.50 -2.26% 59.99 65.85 56.75 121,212
May 18 2021 66.50 -1.90 -2.78% 69.50 70.75 65.10 41,717
May 17 2021 68.40 0.00 +0.00% 64.05 68.90 60.50 0
May 17 2021 68.40 1.60 2.4% 64.05 68.90 60.50 47,256
May 14 2021 66.80 6.80 11.33% 60.51 69.95 60.51 56,561
May 13 2021 60.00 -5.16 -7.92% 61.50 67.78 60.00 74,780
May 12 2021 65.16 -4.84 -6.91% 70.00 70.00 65.00 37,420
May 11 2021 70.00 0.00 +0.00% 69.90 70.00 65.10 0
May 11 2021 70.00 -0.20 -0.28% 69.90 70.00 65.10 44,075
May 10 2021 70.20 4.20 6.36% 68.00 76.50 67.00 105,594
May 07 2021 66.00 -2.60 -3.79% 68.05 68.20 61.00 110,076
May 06 2021 68.60 0.00 +0.00% 75.90 75.90 67.00 0
May 06 2021 68.60 -3.80 -5.25% 75.90 75.90 67.00 89,468
May 05 2021 72.40 -3.40 -4.49% 74.01 77.00 71.05 82,725
May 04 2021 75.80 -2.90 -3.68% 78.70 79.05 72.60 64,306
May 03 2021 78.70 0.00 +0.00% 82.73 83.00 77.00 0
May 03 2021 78.70 -2.30 -2.84% 82.73 83.00 77.00 89,728
Apr 30 2021 81.00 2.70 3.45% 80.49 81.77 76.75 24,982
Apr 29 2021 78.30 0.00 +0.00% 80.90 80.90 76.20 0
Apr 29 2021 78.30 -1.19 -1.5% 80.90 80.90 76.20 54,879
Apr 28 2021 79.49 0.00 +0.00% 83.20 83.20 78.35 0
Apr 28 2021 79.49 -3.51 -4.23% 83.20 83.20 78.35 77,042
Apr 27 2021 83.00 2.47 3.07% 82.00 83.19 79.55 60,835
Apr 26 2021 80.531 3.03 3.91% 83.00 83.50 77.50 56,164
Apr 23 2021 77.50 0.00 +0.00% 79.90 82.94 77.03 0
Apr 23 2021 77.50 -3.00 -3.73% 79.90 82.94 77.03 56,322
Apr 22 2021 80.50 -8.25 -9.3% 91.00 91.00 79.20 88,902
Apr 21 2021 88.75 0.00 +0.00% 86.90 89.80 82.45 0
Apr 21 2021 88.75 3.85 4.53% 86.90 89.80 82.45 53,938
Apr 20 2021 84.90 0.85 1.01% 85.50 88.75 80.05 67,252
Apr 19 2021 84.05 0.00 +0.00% 86.00 90.40 82.50 0
Apr 19 2021 84.05 -6.45 -7.13% 86.00 90.40 82.50 89,012
Apr 16 2021 90.50 -3.49 -3.71% 93.25 93.25 89.00 48,052
Apr 15 2021 93.99 0.00 +0.00% 95.25 95.25 89.00 0
Apr 15 2021 93.99 5.19 5.84% 95.25 95.25 89.00 65,394
Apr 14 2021 88.80 -5.58 -5.91% 98.75 99.01 88.80 107,915
Apr 13 2021 94.375 10.18 12.08% 87.62 97.90 86.00 164,106
Apr 12 2021 84.20 0.00 +0.00% 84.00 85.00 80.45 0
Apr 12 2021 84.20 3.75 4.66% 84.00 85.00 80.45 69,984
Apr 09 2021 80.45 0.45 0.56% 82.00 82.80 80.30 21,396
Apr 08 2021 80.00 -1.00 -1.23% 82.25 83.00 80.00 25,454
Apr 07 2021 81.00 0.00 +0.00% 81.70 81.90 80.25 0
Apr 07 2021 81.00 -0.64 -0.78% 81.70 81.90 80.25 23,654
Apr 06 2021 81.64 -2.36 -2.81% 84.10 85.00 80.01 45,601
Apr 05 2021 84.00 1.31 1.58% 82.00 84.50 82.00 39,007
Apr 02 2021 82.69 0.00 +0.00% 84.45 84.45 81.50 0
Apr 01 2021 82.69 -0.66 -0.79% 84.45 84.45 81.50 35,707
Mar 31 2021 83.35 0.00 +0.00% 82.50 85.00 81.10 0
Mar 31 2021 83.35 -0.65 -0.77% 82.50 85.00 81.10 34,762
Mar 30 2021 84.00 2.60 3.19% 84.75 85.00 81.00 35,457
Mar 29 2021 81.40 3.40 4.36% 83.49 83.50 80.00 48,517
Mar 26 2021 78.00 0.00 0.0% 81.75 87.00 73.20 81,441
Mar 25 2021 78.00 -1.80 -2.26% 78.50 79.40 75.00 76,171


Your Recent History
USOTC
BITW
Bitwise 10..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.