BITW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 34.03 | -0.96 | -2.74% | 35.91 | 36.08 | 33.00 | 140,160 |
Mar 27 2024 | 34.99 | -1.13 | -3.13% | 36.49 | 37.01 | 34.54 | 125,333 |
Mar 26 2024 | 36.12 | -1.06 | -2.85% | 37.50 | 37.50 | 35.60 | 251,266 |
Mar 25 2024 | 37.18 | 2.93 | 8.55% | 35.26 | 37.28 | 35.26 | 157,492 |
Mar 22 2024 | 34.25 | -0.91 | -2.59% | 34.91 | 34.91 | 33.50 | 110,531 |
Mar 21 2024 | 35.16 | -0.64 | -1.79% | 36.13 | 37.00 | 34.97 | 233,730 |
Mar 20 2024 | 35.80 | 1.10 | 3.17% | 31.56 | 36.00 | 31.10 | 179,111 |
Mar 19 2024 | 34.70 | -0.53 | -1.50% | 33.01 | 35.13 | 31.70 | 390,624 |
Mar 18 2024 | 35.23 | -0.74 | -2.06% | 35.44 | 35.97 | 34.43 | 136,108 |
Mar 15 2024 | 35.97 | 2.78 | 8.39% | 30.51 | 35.97 | 30.50 | 283,897 |
Mar 14 2024 | 33.187 | -3.65 | -9.92% | 36.83 | 36.83 | 32.96 | 154,617 |
Mar 13 2024 | 36.84 | 0.07 | 0.18% | 37.01 | 37.64 | 36.40 | 110,017 |
Mar 12 2024 | 36.775 | -0.63 | -1.67% | 38.15 | 38.15 | 34.04 | 145,047 |
Mar 11 2024 | 37.40 | 0.51 | 1.38% | 38.50 | 39.78 | 36.51 | 284,876 |
Mar 08 2024 | 36.89 | 2.31 | 6.68% | 34.50 | 36.99 | 34.19 | 346,495 |
Mar 07 2024 | 34.58 | 2.50 | 7.79% | 32.45 | 34.58 | 32.40 | 400,597 |
Mar 06 2024 | 32.08 | 2.57 | 8.71% | 31.34 | 32.09 | 30.43 | 119,525 |
Mar 05 2024 | 29.51 | -1.20 | -3.91% | 32.20 | 32.20 | 29.30 | 426,892 |
Mar 04 2024 | 30.71 | 1.49 | 5.09% | 29.99 | 31.5563 | 29.65 | 196,079 |
Mar 01 2024 | 29.2225 | 0.43 | 1.50% | 28.65 | 29.24 | 28.50 | 154,390 |
Feb 29 2024 | 28.79 | 1.53 | 5.61% | 28.00 | 29.27 | 26.90 | 137,414 |
Feb 28 2024 | 27.26 | 1.56 | 6.07% | 26.39 | 28.73 | 26.11 | 290,329 |
Feb 27 2024 | 25.70 | 1.09 | 4.43% | 24.71 | 25.83 | 24.71 | 228,588 |
Feb 26 2024 | 24.61 | 1.02 | 4.32% | 23.64 | 24.845 | 23.59 | 115,925 |
Feb 23 2024 | 23.59 | -0.25 | -1.05% | 23.65 | 23.80 | 22.89 | 56,500 |
Feb 22 2024 | 23.84 | 0.08 | 0.34% | 23.63 | 23.95 | 23.1858 | 76,335 |
Feb 21 2024 | 23.76 | -1.30 | -5.19% | 24.42 | 24.7687 | 23.63 | 63,854 |
Feb 20 2024 | 25.06 | 1.09 | 4.55% | 23.99 | 25.30 | 23.92 | 179,735 |
Feb 16 2024 | 23.97 | 0.24 | 1.01% | 23.90 | 24.00 | 23.49 | 48,986 |
Feb 15 2024 | 23.73 | 0.19 | 0.81% | 23.73 | 23.95 | 23.25 | 101,258 |
Feb 14 2024 | 23.54 | 0.54 | 2.35% | 23.49 | 24.18 | 23.49 | 113,694 |
Feb 13 2024 | 23.00 | -0.60 | -2.54% | 22.80 | 23.65 | 22.70 | 71,061 |
Feb 12 2024 | 23.60 | -0.13 | -0.55% | 23.74 | 24.37 | 23.42 | 129,981 |
Feb 09 2024 | 23.73 | 0.15 | 0.64% | 23.85 | 24.50 | 23.44 | 91,466 |
Feb 08 2024 | 23.58 | 1.10 | 4.87% | 22.69 | 23.58 | 22.69 | 76,447 |
Feb 07 2024 | 22.485 | 0.48 | 2.20% | 22.03 | 22.53 | 22.03 | 43,337 |
Feb 06 2024 | 22.00 | 0.13 | 0.57% | 22.50 | 22.50 | 21.86 | 58,182 |
Feb 05 2024 | 21.875 | 0.16 | 0.73% | 21.76 | 21.95 | 21.74 | 50,447 |
Feb 02 2024 | 21.7175 | 0.61 | 2.88% | 21.10 | 21.80 | 21.10 | 91,290 |
Feb 01 2024 | 21.11 | -0.39 | -1.81% | 21.50 | 21.89 | 21.10 | 55,534 |
Jan 31 2024 | 21.50 | -0.75 | -3.37% | 21.40 | 22.21 | 21.40 | 89,342 |
Jan 30 2024 | 22.25 | -0.50 | -2.20% | 22.75 | 22.87 | 21.84 | 369,934 |
Jan 29 2024 | 22.75 | 0.99 | 4.55% | 21.90 | 22.77 | 21.46 | 164,209 |
Jan 26 2024 | 21.76 | 1.14 | 5.53% | 20.90 | 21.95 | 20.57 | 169,732 |
Jan 25 2024 | 20.62 | 1.02 | 5.20% | 19.25 | 20.66 | 18.23 | 127,642 |
Jan 24 2024 | 19.60 | 0.29 | 1.50% | 19.80 | 20.15 | 19.04 | 107,670 |
Jan 23 2024 | 19.31 | 0.67 | 3.59% | 17.95 | 19.35 | 16.05 | 145,849 |
Jan 22 2024 | 18.64 | -0.56 | -2.92% | 19.30 | 19.30 | 18.00 | 137,533 |
Jan 19 2024 | 19.20 | 1.17 | 6.49% | 18.20 | 19.51 | 17.00 | 221,132 |
Jan 18 2024 | 18.03 | 2.14 | 13.47% | 15.24 | 18.49 | 15.00 | 2,503,036 |
Jan 17 2024 | 15.89 | -1.67 | -9.51% | 16.30 | 18.00 | 14.15 | 2,321,807 |
Jan 16 2024 | 17.56 | -3.79 | -17.75% | 20.65 | 21.00 | 17.205 | 637,322 |
Jan 12 2024 | 21.35 | -2.55 | -10.67% | 23.58 | 24.35 | 21.01 | 391,714 |
Jan 11 2024 | 23.90 | 0.94 | 4.09% | 24.35 | 25.30 | 22.97 | 278,926 |
Jan 10 2024 | 22.96 | -0.04 | -0.17% | 23.01 | 23.638 | 22.53 | 226,040 |
Jan 09 2024 | 23.00 | -2.95 | -11.37% | 25.89 | 25.98 | 22.57 | 166,296 |
Jan 08 2024 | 25.95 | 1.70 | 7.02% | 24.71 | 26.20 | 24.17 | 145,800 |
Jan 05 2024 | 24.248 | 0.15 | 0.61% | 23.82 | 24.43 | 23.55 | 90,354 |
Jan 04 2024 | 24.10 | 0.90 | 3.88% | 23.68 | 24.89 | 23.30 | 65,503 |
Jan 03 2024 | 23.20 | -1.36 | -5.54% | 23.18 | 24.01 | 22.65 | 117,315 |
Jan 02 2024 | 24.56 | 1.41 | 6.09% | 24.74 | 24.94 | 24.32 | 94,232 |