Bitwise 10 Crypto Index Fund (BITW)

BITW
🏛️ Vereinigte Staaten →
78.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 5.10 5.37 4.91 5.37 0.3M
2022-12-29 4.74 5.17 4.74 5.15 0.2M
2022-12-28 4.71 5.00 4.70 4.92 0.4M
2022-12-27 5.35 5.55 5.04 5.10 0.6M
2022-12-23 5.29 5.45 5.28 5.31 0.2M
2022-12-22 5.28 5.45 5.26 5.32 0.4M
2022-12-21 5.45 5.57 5.25 5.50 0.4M
2022-12-20 5.52 5.73 5.23 5.48 0.2M
2022-12-19 5.80 5.91 5.52 5.55 0.1M
2022-12-16 5.98 6.06 5.71 5.80 0.1M
2022-12-15 6.06 6.40 6.02 6.02 0.3M
2022-12-14 6.22 7.35 6.22 6.52 0.4M
2022-12-13 6.06 6.62 6.00 6.55 0.7M
2022-12-12 6.00 6.33 5.92 6.04 0.1M
2022-12-09 6.08 6.24 6.01 6.08 0.2M
2022-12-08 6.49 6.52 6.07 6.07 0.3M
2022-12-07 6.86 6.86 6.25 6.53 0.1M
2022-12-06 7.20 7.20 6.68 6.81 0.1M
2022-12-05 7.14 7.34 6.90 7.12 0.1M
2022-12-02 7.10 7.13 7.00 7.10 0.0M
2022-12-01 7.15 7.30 6.95 7.09 0.0M
2022-11-30 7.16 7.49 6.91 7.21 0.2M
2022-11-29 7.08 7.27 7.00 7.06 0.0M
2022-11-28 7.22 7.28 7.10 7.12 0.1M
2022-11-25 7.22 7.48 7.22 7.40 0.0M
2022-11-23 7.25 7.37 7.08 7.36 0.1M
2022-11-22 7.20 7.35 6.97 7.09 0.1M
2022-11-21 6.90 7.29 6.53 6.97 0.2M
2022-11-18 7.49 7.87 6.78 7.84 0.2M
2022-11-17 7.28 7.63 7.20 7.47 0.2M
2022-11-16 7.61 7.63 7.07 7.29 0.1M
2022-11-15 7.00 7.79 7.00 7.66 0.2M
2022-11-14 7.35 7.63 6.50 6.87 0.5M
2022-11-11 8.79 8.80 6.87 7.35 0.6M
2022-11-10 8.62 9.30 8.50 8.93 0.1M
2022-11-09 9.61 9.84 8.41 8.60 0.1M
2022-11-08 10.79 10.79 9.28 9.71 0.2M
2022-11-07 11.22 11.34 10.85 10.95 0.3M
2022-11-04 11.50 11.50 11.02 11.43 0.1M
2022-11-03 11.07 11.29 10.90 10.96 0.0M
2022-11-02 11.10 11.24 10.89 11.15 0.1M
2022-11-01 11.00 11.24 11.00 11.01 0.0M
2022-10-31 11.15 11.42 11.01 11.02 0.0M
2022-10-28 11.00 11.37 10.75 11.26 0.1M
2022-10-27 11.45 11.45 11.00 11.03 0.0M
2022-10-26 10.90 11.63 10.90 11.40 0.1M
2022-10-25 10.25 11.00 10.25 10.82 0.1M
2022-10-24 10.15 10.50 10.01 10.22 0.0M
2022-10-21 10.20 10.29 10.02 10.10 0.0M
2022-10-20 10.30 10.57 10.11 10.24 0.0M
2022-10-19 10.73 10.73 10.27 10.30 0.0M
2022-10-18 10.80 10.84 10.43 10.80 0.1M
2022-10-17 10.85 11.03 10.70 10.78 0.0M
2022-10-14 10.71 10.97 10.51 10.63 0.0M
2022-10-13 10.50 10.89 10.33 10.71 0.0M
2022-10-12 10.70 11.00 10.70 10.83 0.0M
2022-10-11 10.50 11.14 10.34 10.75 0.1M
2022-10-10 10.90 11.00 10.52 10.78 0.0M
2022-10-07 11.15 11.20 10.76 11.02 0.0M
2022-10-06 11.26 11.45 11.15 11.40 0.0M
2022-10-05 11.03 11.33 10.95 11.21 0.3M
2022-10-04 10.43 11.11 10.43 11.10 0.2M
2022-10-03 10.40 10.46 10.10 10.34 0.0M
2022-09-30 10.40 10.62 10.35 10.42 0.0M
2022-09-29 10.34 10.51 10.15 10.40 0.0M
2022-09-28 10.10 10.79 10.10 10.60 0.0M
2022-09-27 10.63 10.88 10.00 10.21 0.0M
2022-09-26 10.16 10.45 10.07 10.44 0.1M
2022-09-23 10.94 10.94 9.91 10.05 0.1M
2022-09-22 10.62 10.85 10.53 10.82 0.0M
2022-09-21 10.55 11.40 10.55 10.70 0.0M
2022-09-20 10.97 11.23 10.41 10.53 0.1M
2022-09-19 10.73 11.24 10.60 11.04 0.1M
2022-09-16 11.27 11.48 11.11 11.35 0.1M
2022-09-15 11.94 11.94 11.50 11.56 0.0M
2022-09-14 12.23 12.23 11.77 11.80 0.1M
2022-09-13 12.48 12.56 11.75 12.10 0.1M
2022-09-12 12.99 13.16 12.56 13.00 0.0M
2022-09-09 12.29 12.76 12.17 12.46 0.1M
2022-09-08 12.00 12.19 11.70 11.93 0.1M
2022-09-07 10.80 11.80 10.75 11.72 0.1M
2022-09-06 11.58 11.99 10.82 10.90 0.0M
2022-09-02 11.42 11.81 11.28 11.41 0.0M
2022-09-01 11.30 11.64 10.93 11.19 0.1M
2022-08-31 11.72 11.79 11.11 11.46 0.0M
2022-08-30 11.21 11.50 10.71 11.37 0.1M
2022-08-29 11.17 11.40 10.93 11.21 0.1M
2022-08-26 11.95 11.95 11.15 11.35 0.1M
2022-08-25 11.94 11.95 11.65 11.87 0.0M
2022-08-24 11.95 11.95 11.55 11.88 0.1M
2022-08-23 12.00 12.10 11.64 11.95 0.0M
2022-08-22 11.75 11.99 11.36 11.55 0.1M
2022-08-19 12.34 12.36 11.92 12.08 0.2M
2022-08-18 13.32 13.32 12.95 13.05 0.0M
2022-08-17 13.94 13.94 13.01 13.04 0.1M
2022-08-16 14.59 14.59 13.59 13.79 0.0M
2022-08-15 13.87 14.53 13.81 14.12 0.1M
2022-08-12 13.58 13.76 13.51 13.67 0.1M
2022-08-11 13.41 13.75 13.12 13.65 0.1M
2022-08-10 12.83 13.10 12.83 12.91 0.1M
2022-08-09 12.23 12.85 12.23 12.31 0.0M
2022-08-08 12.78 13.40 12.76 13.02 0.1M
2022-08-05 12.11 12.52 12.06 12.49 0.0M
2022-08-04 12.71 12.88 11.77 12.10 0.1M
2022-08-03 12.58 13.07 12.50 12.73 0.1M
2022-08-02 12.16 12.57 11.87 12.55 0.0M
2022-08-01 12.40 12.66 12.00 12.13 0.1M
2022-07-29 12.50 12.85 12.24 12.56 0.1M
2022-07-28 12.15 13.16 11.82 12.27 0.1M
2022-07-27 11.00 11.90 10.60 11.72 0.1M
2022-07-26 11.29 11.35 10.34 10.41 0.1M
2022-07-25 12.50 13.05 11.45 11.48 0.1M
2022-07-22 13.11 13.45 12.43 12.43 0.1M
2022-07-21 13.12 13.89 12.88 12.99 0.1M
2022-07-20 12.50 14.63 12.50 13.55 0.2M
2022-07-19 11.50 12.20 11.50 11.93 0.1M
2022-07-18 10.86 11.61 10.86 11.43 0.1M
2022-07-15 9.65 10.24 9.53 10.18 0.1M
2022-07-14 8.95 9.89 8.95 9.59 0.1M
2022-07-13 9.26 9.57 8.96 8.96 0.1M
2022-07-12 9.30 9.88 9.14 9.20 0.1M
2022-07-11 9.80 10.00 9.12 9.64 0.1M
2022-07-08 9.95 10.28 9.63 9.79 0.1M
2022-07-07 9.02 10.00 9.00 10.00 0.1M
2022-07-06 9.42 9.43 8.72 9.07 1.4M
2022-07-05 8.02 9.43 8.02 9.43 0.1M
2022-07-01 8.90 9.50 8.89 8.89 0.1M
2022-06-30 9.92 10.10 8.79 8.85 0.2M
2022-06-29 11.00 11.00 9.95 10.10 0.2M
2022-06-28 11.65 12.00 10.78 10.78 0.1M
2022-06-27 12.49 12.49 11.50 11.50 0.1M
2022-06-24 12.30 13.22 11.67 12.01 0.2M
2022-06-23 12.01 12.61 12.01 12.35 0.1M
2022-06-22 12.85 12.95 11.91 11.91 0.1M
2022-06-21 11.88 12.95 11.75 12.70 0.1M
2022-06-17 11.85 13.27 11.70 11.70 0.1M
2022-06-16 11.69 11.99 11.16 11.99 0.1M
2022-06-15 11.50 12.00 10.66 11.98 0.1M
2022-06-14 12.75 12.80 11.37 11.52 0.1M
2022-06-13 12.42 13.23 11.90 12.60 0.2M
2022-06-10 15.17 15.18 14.54 14.70 0.1M
2022-06-09 15.29 15.60 14.78 14.99 0.0M
2022-06-08 15.57 15.69 15.10 15.40 0.1M
2022-06-07 15.60 15.71 14.80 15.64 0.1M
2022-06-06 15.80 15.80 15.09 15.74 0.1M
2022-06-03 15.30 15.30 14.36 14.74 0.1M
2022-06-02 15.32 15.90 14.60 15.09 0.2M
2022-06-01 17.20 17.20 15.13 15.20 0.1M
2022-05-31 17.47 17.51 15.85 16.00 0.3M
2022-05-27 17.30 17.30 15.66 15.84 0.1M
2022-05-26 17.50 17.50 16.50 16.75 0.1M
2022-05-25 17.64 17.64 17.25 17.54 0.0M
2022-05-24 17.89 17.89 16.77 17.52 0.1M
2022-05-23 18.71 19.17 17.60 17.75 0.1M
2022-05-20 18.80 19.53 17.57 17.83 0.1M
2022-05-19 19.39 19.53 18.64 18.77 0.1M
2022-05-18 19.43 19.75 18.23 19.00 0.1M
2022-05-17 20.00 20.33 19.10 19.70 0.1M
2022-05-16 17.68 19.64 17.52 19.35 0.1M
2022-05-13 16.70 17.80 16.70 17.75 0.1M
2022-05-12 16.70 17.53 15.60 15.89 0.2M
2022-05-11 19.48 19.61 17.02 17.48 0.1M
2022-05-10 19.27 21.39 19.01 19.64 0.1M
2022-05-09 20.86 21.00 18.65 19.87 0.2M
2022-05-06 23.45 23.45 22.15 22.38 0.1M
2022-05-05 26.10 26.50 23.05 23.05 0.1M
2022-05-04 26.00 26.99 26.00 26.36 0.1M
2022-05-03 26.69 26.91 25.80 26.00 0.1M
2022-05-02 26.25 26.95 26.25 26.70 0.0M
2022-04-29 27.97 28.00 26.30 26.36 0.1M
2022-04-28 27.97 28.25 27.04 28.02 0.0M
2022-04-27 27.27 27.70 27.00 27.19 0.0M
2022-04-26 28.41 28.41 27.00 27.00 0.1M
2022-04-25 27.88 28.45 27.50 28.30 0.0M
2022-04-22 29.22 29.31 28.43 28.46 0.1M
2022-04-21 29.70 30.79 29.17 29.25 0.1M
2022-04-20 29.77 29.90 29.01 29.55 0.0M
2022-04-19 29.23 29.75 29.00 29.28 0.0M
2022-04-18 28.08 28.68 27.50 28.68 0.1M
2022-04-14 29.70 29.89 28.30 28.56 0.1M
2022-04-13 28.54 30.00 28.50 29.61 0.0M
2022-04-12 29.22 29.33 28.50 28.50 0.1M
2022-04-11 29.90 29.90 28.75 28.98 0.1M
2022-04-08 31.13 31.85 30.11 30.11 0.0M
2022-04-07 30.61 31.30 30.50 31.29 0.0M
2022-04-06 32.28 32.28 30.50 30.96 0.1M
2022-04-05 33.47 33.83 32.73 32.85 0.0M
2022-04-04 33.12 33.59 32.80 33.43 0.1M
2022-04-01 32.06 33.52 32.06 33.12 0.0M
2022-03-31 33.75 33.80 32.01 32.27 0.0M
2022-03-30 34.05 34.50 33.10 33.50 0.1M
2022-03-29 33.79 34.33 32.97 34.25 0.1M
2022-03-28 34.25 35.45 32.49 33.50 0.2M
2022-03-25 32.45 33.33 32.30 33.14 0.1M
2022-03-24 30.50 32.10 30.18 31.94 0.1M
2022-03-23 31.25 31.95 30.10 30.30 0.1M
2022-03-22 31.35 32.35 31.25 31.41 0.1M
2022-03-21 30.25 31.07 30.10 30.88 0.1M
2022-03-18 30.18 30.99 30.05 30.87 0.0M
2022-03-17 30.97 31.18 30.15 30.15 0.1M
2022-03-16 30.99 31.21 29.93 30.29 0.0M
2022-03-15 29.50 30.70 29.35 30.40 0.0M
2022-03-14 29.25 30.21 29.15 29.55 0.0M
2022-03-11 29.86 29.95 29.00 29.30 0.0M
2022-03-10 30.15 30.15 28.41 29.57 0.0M
2022-03-09 30.39 30.79 29.70 30.14 0.0M
2022-03-08 27.98 29.68 27.71 28.42 0.1M
2022-03-07 29.48 30.16 28.32 28.37 0.1M
2022-03-04 31.06 31.09 29.01 29.32 0.1M
2022-03-03 31.97 32.02 29.00 31.15 0.1M
2022-03-02 32.83 33.25 31.58 32.07 0.1M
2022-03-01 32.90 33.59 32.29 32.32 0.1M
2022-02-28 30.50 31.76 30.50 31.72 0.1M
2022-02-25 30.12 30.80 29.72 30.69 0.1M
2022-02-24 29.29 31.29 28.30 29.95 0.1M
2022-02-23 31.31 31.31 29.58 30.62 0.1M
2022-02-22 31.88 31.88 30.00 30.40 0.2M
2022-02-18 33.05 33.15 32.02 33.00 0.0M
2022-02-17 34.16 34.25 32.25 33.40 0.1M
2022-02-16 34.84 35.31 34.43 35.07 0.0M
2022-02-15 35.50 35.88 34.46 34.87 0.0M
2022-02-14 32.60 34.80 32.60 33.20 0.1M
2022-02-11 36.64 37.03 32.30 32.51 0.2M
2022-02-10 36.24 38.13 36.06 36.40 0.1M
2022-02-09 35.22 36.77 35.22 36.59 0.1M
2022-02-08 35.95 36.30 34.51 35.21 0.1M
2022-02-07 33.50 35.46 33.11 35.46 0.2M
2022-02-04 31.35 32.82 30.51 32.82 0.1M
2022-02-03 30.05 30.33 29.50 30.14 0.1M
2022-02-02 31.83 31.88 30.68 31.00 0.2M
2022-02-01 32.20 32.20 31.07 31.95 0.1M
2022-01-31 31.29 31.83 29.88 31.54 0.1M
2022-01-28 29.60 31.84 29.41 31.29 0.1M
2022-01-27 29.10 29.63 28.30 28.92 0.1M
2022-01-26 29.06 31.00 28.31 28.71 0.2M
2022-01-25 26.76 27.85 26.35 27.75 0.2M
2022-01-24 28.76 28.90 26.10 26.30 0.6M
2022-01-21 33.80 33.80 30.36 31.00 0.2M
2022-01-20 37.00 37.50 34.92 34.92 0.1M
2022-01-19 37.39 37.67 36.00 36.28 0.1M
2022-01-18 37.62 37.75 36.01 36.81 0.1M
2022-01-14 37.05 37.84 36.25 37.50 0.1M
2022-01-13 39.89 39.89 36.70 37.05 0.1M
2022-01-12 39.80 39.95 38.70 39.30 0.1M
2022-01-11 35.89 38.24 35.16 38.18 0.1M
2022-01-10 35.42 35.74 34.40 35.64 0.1M
2022-01-07 36.75 36.75 34.41 35.90 0.1M
2022-01-06 38.70 38.80 36.10 36.71 0.2M
2022-01-05 39.80 39.91 38.06 38.50 0.1M
2022-01-04 38.65 40.61 38.65 39.30 0.1M
2022-01-03 40.50 40.50 38.20 38.20 0.2M