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
2024-12-31 61.46 61.46 58.97 60.35 0.1M
2024-12-30 61.80 61.80 58.41 60.42 0.1M
2024-12-27 60.91 62.54 60.00 61.99 0.1M
2024-12-26 61.85 62.06 60.01 60.72 0.0M
2024-12-24 60.95 62.50 60.01 62.49 0.1M
2024-12-23 62.00 62.00 56.95 59.30 0.2M
2024-12-20 60.20 62.47 59.33 60.35 0.3M
2024-12-19 68.80 70.98 60.30 61.25 0.4M
2024-12-18 72.00 72.01 68.39 68.81 0.2M
2024-12-17 71.24 72.49 70.11 71.26 0.1M
2024-12-16 66.00 70.55 66.00 70.04 0.1M
2024-12-13 65.51 66.39 65.08 65.71 0.1M
2024-12-12 66.15 66.62 64.77 64.95 0.1M
2024-12-11 64.52 66.26 64.52 65.50 0.1M
2024-12-10 66.11 66.16 61.30 63.52 0.2M
2024-12-09 68.13 68.85 65.49 65.75 0.2M
2024-12-06 69.13 71.30 69.03 69.56 0.2M
2024-12-05 69.00 70.89 67.36 68.80 0.1M
2024-12-04 64.53 66.87 64.53 66.75 0.1M
2024-12-03 64.74 64.86 63.44 64.50 0.1M
2024-12-02 63.69 65.93 63.69 65.49 0.2M
2024-11-29 61.88 64.86 61.11 64.25 0.1M
2024-11-27 57.00 60.99 57.00 60.80 0.1M
2024-11-26 55.66 56.69 55.20 56.62 0.1M
2024-11-25 59.00 59.92 56.00 57.40 0.1M
2024-11-22 59.70 60.49 58.75 58.88 0.2M
2024-11-21 59.50 60.50 58.31 58.36 0.2M
2024-11-20 57.55 58.42 56.88 57.50 0.1M
2024-11-19 56.73 57.96 56.73 57.48 0.1M
2024-11-18 55.00 56.97 54.50 56.81 0.4M
2024-11-15 50.20 55.00 50.20 54.50 0.3M
2024-11-14 48.48 48.67 47.67 48.35 0.1M
2024-11-13 49.82 51.47 47.00 47.50 0.2M
2024-11-12 48.50 49.97 48.01 49.77 0.2M
2024-11-11 47.00 49.79 46.00 49.79 0.3M
2024-11-08 44.50 45.97 44.38 45.00 0.2M
2024-11-07 41.50 44.50 41.02 44.12 0.2M
2024-11-06 39.77 41.67 39.54 41.67 0.2M
2024-11-05 36.81 38.10 36.81 37.50 0.1M
2024-11-04 37.10 37.33 36.52 36.80 0.1M
2024-11-01 36.95 37.50 36.38 37.33 0.1M
2024-10-31 38.78 39.43 36.13 36.75 0.1M
2024-10-30 38.93 39.10 38.17 39.08 0.1M
2024-10-29 36.94 39.29 36.89 38.98 0.1M
2024-10-28 36.56 37.04 36.26 36.69 0.1M
2024-10-25 36.07 36.49 35.68 36.05 0.0M
2024-10-24 35.21 36.25 35.21 36.11 0.0M
2024-10-23 35.60 35.71 34.66 35.47 0.1M
2024-10-22 35.90 36.03 35.67 35.80 0.1M
2024-10-21 36.75 36.92 36.03 36.40 0.1M
2024-10-18 36.99 37.91 36.70 36.90 0.1M
2024-10-17 35.28 36.52 35.28 36.17 0.1M
2024-10-16 34.02 35.90 33.61 35.27 0.2M
2024-10-15 32.19 33.24 31.43 33.11 0.2M
2024-10-14 31.83 32.35 31.40 32.19 0.3M
2024-10-11 30.23 31.20 30.23 31.20 0.1M
2024-10-10 30.85 30.85 29.60 30.20 0.0M
2024-10-09 30.44 31.00 30.01 30.78 0.0M
2024-10-08 29.50 31.14 29.50 30.97 0.1M
2024-10-07 29.63 30.34 29.55 29.55 0.0M
2024-10-04 28.72 29.80 28.65 29.46 0.0M
2024-10-03 28.30 29.03 27.75 28.60 0.0M
2024-10-02 28.35 29.05 28.00 28.82 0.0M
2024-10-01 29.06 29.27 28.16 28.59 0.0M
2024-09-30 29.66 29.89 28.73 29.06 0.0M
2024-09-27 30.00 30.57 29.71 30.13 0.0M
2024-09-26 29.16 30.17 29.16 30.14 0.1M
2024-09-25 28.84 29.10 28.65 29.00 0.0M
2024-09-24 29.08 29.29 28.64 29.19 0.0M
2024-09-23 28.75 29.13 28.36 29.09 0.0M
2024-09-20 28.66 28.93 28.24 28.73 0.0M
2024-09-19 28.03 28.95 27.70 28.84 0.1M
2024-09-18 27.44 27.50 26.61 26.94 0.0M
2024-09-17 26.81 27.84 26.80 27.14 0.1M
2024-09-16 27.44 27.50 26.00 26.82 0.0M
2024-09-13 27.40 27.88 26.87 27.46 0.4M
2024-09-12 27.27 27.88 27.11 27.27 0.0M
2024-09-11 27.34 27.93 26.94 27.68 0.2M
2024-09-10 28.32 28.85 27.73 28.20 0.0M
2024-09-09 27.66 28.50 27.65 28.32 0.0M
2024-09-06 28.47 28.50 27.10 27.45 0.0M
2024-09-05 29.38 29.49 28.10 28.44 0.1M
2024-09-04 29.67 30.30 29.40 29.53 0.0M
2024-09-03 31.30 31.30 30.00 30.03 0.1M
2024-08-30 31.81 32.26 30.89 31.11 0.0M
2024-08-29 32.22 32.90 31.66 31.81 0.0M
2024-08-28 32.98 32.98 31.09 32.15 0.0M
2024-08-27 33.55 33.55 33.07 33.34 0.0M
2024-08-26 34.31 34.55 34.10 34.10 0.1M
2024-08-23 33.52 34.84 33.50 34.52 0.0M
2024-08-22 33.33 33.76 33.15 33.16 0.0M
2024-08-21 32.52 33.75 32.52 33.74 0.0M
2024-08-20 33.29 33.50 32.45 32.98 0.0M
2024-08-19 33.40 33.40 32.41 32.71 0.1M
2024-08-16 33.02 33.65 32.59 33.64 0.1M
2024-08-15 33.72 33.80 32.34 32.50 0.1M
2024-08-14 34.20 34.20 33.21 33.70 0.1M
2024-08-13 32.80 34.33 32.80 34.18 0.0M
2024-08-12 33.15 33.15 31.60 32.80 0.1M
2024-08-09 32.65 33.11 32.35 33.05 0.1M
2024-08-08 32.17 32.90 31.69 32.66 0.1M
2024-08-07 31.52 32.00 30.55 30.80 0.1M
2024-08-06 31.08 31.93 30.77 31.64 0.1M
2024-08-05 30.80 31.23 27.11 30.41 0.2M
2024-08-02 35.28 36.00 34.12 35.00 0.1M
2024-08-01 34.25 35.49 34.05 35.20 0.1M
2024-07-31 35.68 36.24 35.42 35.80 0.1M
2024-07-30 35.96 35.96 34.95 35.01 0.0M
2024-07-29 36.30 38.17 35.91 35.95 0.0M
2024-07-26 35.89 36.90 35.75 36.20 0.0M
2024-07-25 36.11 36.11 33.51 34.88 0.1M
2024-07-24 36.31 36.93 36.31 36.50 0.0M
2024-07-23 37.43 38.26 35.52 36.19 0.1M
2024-07-22 37.23 37.94 37.10 37.91 0.1M
2024-07-19 36.64 37.55 36.40 37.31 0.1M
2024-07-18 38.56 38.56 36.27 36.83 0.0M
2024-07-17 37.90 38.47 37.41 38.10 0.1M
2024-07-16 37.43 38.60 36.88 38.31 0.1M
2024-07-15 36.50 37.26 35.50 37.26 0.1M
2024-07-12 33.84 34.75 33.84 34.66 0.1M
2024-07-11 34.69 35.29 34.26 34.27 0.1M
2024-07-10 34.31 34.77 34.09 34.20 0.0M
2024-07-09 33.40 34.75 33.05 34.23 0.1M
2024-07-08 33.90 34.12 33.13 33.40 0.1M
2024-07-05 31.11 33.95 30.85 33.58 0.1M
2024-07-03 34.00 34.55 33.79 34.15 0.1M
2024-07-02 34.35 34.98 34.03 34.67 0.1M
2024-07-01 34.20 34.65 33.88 34.54 0.0M
2024-06-28 34.69 34.70 33.53 33.87 0.0M
2024-06-27 33.40 34.77 33.40 34.54 0.1M
2024-06-26 33.32 34.00 32.91 33.32 0.0M
2024-06-25 33.59 34.05 33.31 33.88 0.0M
2024-06-24 32.83 34.00 32.81 33.18 0.0M
2024-06-21 34.17 34.58 34.10 34.39 0.0M
2024-06-20 35.34 36.14 34.75 35.02 0.1M
2024-06-18 35.14 35.45 34.75 35.08 0.0M
2024-06-17 35.41 36.50 35.41 36.07 0.0M
2024-06-14 36.60 36.95 35.04 35.39 0.1M
2024-06-13 37.61 37.61 36.26 36.40 0.1M
2024-06-12 37.87 38.19 36.97 37.05 0.2M
2024-06-11 37.98 38.44 36.54 37.00 0.1M
2024-06-10 37.41 38.35 37.18 38.34 0.1M
2024-06-07 37.87 38.50 36.53 37.40 0.1M
2024-06-06 38.25 38.35 37.68 38.02 0.0M
2024-06-05 37.37 38.20 37.20 38.20 0.1M
2024-06-04 36.70 37.39 36.23 37.37 0.1M
2024-06-03 37.52 38.30 36.36 36.40 0.1M
2024-05-31 37.00 37.31 36.00 37.05 0.1M
2024-05-30 35.86 37.41 35.86 37.02 0.1M
2024-05-29 36.96 37.15 35.71 35.90 0.1M
2024-05-28 38.56 38.56 36.81 36.98 0.2M
2024-05-24 36.46 38.50 36.00 38.26 0.1M
2024-05-23 38.00 38.25 35.32 36.22 0.3M
2024-05-22 37.10 37.92 36.77 37.92 0.3M
2024-05-21 37.30 38.43 36.68 37.35 0.2M
2024-05-20 32.56 37.00 32.55 36.80 0.1M
2024-05-17 32.08 32.69 31.74 32.56 0.1M
2024-05-16 32.18 32.25 31.32 31.55 0.1M
2024-05-15 30.95 32.07 30.95 31.97 0.1M
2024-05-14 30.55 30.55 29.76 30.30 0.0M
2024-05-13 30.46 30.82 29.72 30.61 0.1M
2024-05-10 29.97 30.07 28.49 29.40 0.1M
2024-05-09 28.90 29.64 28.75 29.64 0.1M
2024-05-08 29.40 29.64 28.85 28.96 0.0M
2024-05-07 30.10 30.60 29.31 29.70 0.0M
2024-05-06 30.62 30.70 29.80 29.90 0.0M
2024-05-03 30.13 30.48 29.67 29.88 0.1M
2024-05-02 29.31 30.09 28.68 29.19 0.1M
2024-05-01 28.49 29.16 27.78 28.29 0.1M
2024-04-30 32.12 32.12 29.28 29.28 0.1M
2024-04-29 32.43 33.00 31.81 32.42 0.1M
2024-04-26 33.69 33.73 32.79 33.34 0.1M
2024-04-25 33.10 34.09 32.81 33.59 0.1M
2024-04-24 34.19 34.34 32.82 33.20 0.1M
2024-04-23 33.88 34.30 33.63 34.10 0.0M
2024-04-22 33.50 34.00 33.19 33.99 0.1M
2024-04-19 32.70 33.26 32.38 32.78 0.1M
2024-04-18 30.83 32.37 30.76 32.37 0.1M
2024-04-17 31.60 31.88 29.52 30.75 0.2M
2024-04-16 32.01 32.25 31.60 31.86 0.1M
2024-04-15 34.00 34.00 32.00 32.39 0.1M
2024-04-12 35.00 35.00 33.05 33.56 0.1M
2024-04-11 35.00 35.09 34.51 35.00 0.1M
2024-04-10 34.15 34.99 33.69 34.57 0.0M
2024-04-09 34.87 35.08 33.24 34.09 0.1M
2024-04-08 35.31 35.50 34.63 35.32 0.1M
2024-04-05 33.33 34.20 33.16 33.34 0.0M
2024-04-04 33.45 34.48 33.45 34.39 0.1M
2024-04-03 32.70 33.41 32.70 33.25 0.1M
2024-04-02 33.05 33.49 31.50 32.70 0.1M
2024-04-01 34.16 34.89 33.50 34.00 0.1M
2024-03-28 35.91 36.08 33.00 34.03 0.1M
2024-03-27 36.49 37.01 34.54 34.99 0.1M
2024-03-26 37.50 37.50 35.60 36.12 0.3M
2024-03-25 35.26 37.28 35.26 37.18 0.2M
2024-03-22 34.91 34.91 33.50 34.25 0.1M
2024-03-21 36.13 37.00 34.97 35.16 0.2M
2024-03-20 31.56 36.00 31.56 35.80 0.2M
2024-03-19 33.01 35.13 32.43 34.70 0.4M
2024-03-18 35.44 35.97 34.43 35.23 0.1M
2024-03-15 30.51 35.97 30.50 35.97 0.3M
2024-03-14 36.83 36.83 33.03 33.19 0.2M
2024-03-13 37.01 37.64 36.40 36.84 0.1M
2024-03-12 38.15 38.15 34.04 36.77 0.1M
2024-03-11 38.50 39.78 36.51 37.40 0.3M
2024-03-08 34.50 36.99 34.19 36.89 0.3M
2024-03-07 32.45 34.58 32.40 34.58 0.4M
2024-03-06 31.34 32.09 30.43 32.08 0.1M
2024-03-05 32.20 32.20 29.30 29.51 0.4M
2024-03-04 29.99 31.56 29.65 30.71 0.2M
2024-03-01 28.65 29.24 28.50 29.22 0.2M
2024-02-29 28.00 29.27 26.90 28.79 0.1M
2024-02-28 26.39 28.73 26.33 27.26 0.3M
2024-02-27 24.71 25.83 24.71 25.70 0.2M
2024-02-26 23.64 24.84 23.59 24.61 0.1M
2024-02-23 23.65 23.80 22.89 23.59 0.1M
2024-02-22 23.63 23.95 23.19 23.84 0.1M
2024-02-21 24.42 24.77 23.63 23.76 0.1M
2024-02-20 23.99 25.30 23.92 25.06 0.2M
2024-02-16 23.90 24.00 23.49 23.97 0.0M
2024-02-15 23.73 23.95 23.25 23.73 0.1M
2024-02-14 23.49 24.18 23.49 23.54 0.1M
2024-02-13 22.80 23.65 22.70 23.00 0.1M
2024-02-12 23.74 24.37 23.42 23.60 0.1M
2024-02-09 23.85 24.25 23.44 23.73 0.1M
2024-02-08 22.69 23.58 22.69 23.58 0.1M
2024-02-07 22.03 22.53 22.03 22.48 0.0M
2024-02-06 22.50 22.50 21.86 22.00 0.1M
2024-02-05 21.76 21.95 21.74 21.88 0.1M
2024-02-02 21.10 21.80 21.10 21.72 0.1M
2024-02-01 21.50 21.89 21.10 21.11 0.1M
2024-01-31 21.40 22.21 21.40 21.50 0.1M
2024-01-30 22.75 22.87 21.84 22.25 0.4M
2024-01-29 21.90 22.77 21.46 22.75 0.2M
2024-01-26 20.90 21.95 20.88 21.76 0.2M
2024-01-25 19.25 20.66 18.23 20.62 0.1M
2024-01-24 19.80 19.94 19.04 19.60 0.1M
2024-01-23 17.95 19.31 16.05 19.31 0.1M
2024-01-22 19.30 19.30 18.00 18.64 0.1M
2024-01-19 18.20 19.51 17.00 19.20 0.2M
2024-01-18 15.24 18.49 15.00 18.03 2.5M
2024-01-17 16.30 16.50 14.15 15.89 2.3M
2024-01-16 20.65 21.00 17.20 17.56 0.6M
2024-01-12 23.58 24.35 21.01 21.35 0.4M
2024-01-11 24.35 25.30 22.97 23.90 0.3M
2024-01-10 23.01 23.64 22.53 22.96 0.2M
2024-01-09 25.89 25.98 22.57 23.00 0.2M
2024-01-08 24.71 26.20 24.17 25.95 0.1M
2024-01-05 23.82 24.37 23.55 24.25 0.1M
2024-01-04 23.68 24.41 23.30 24.10 0.1M
2024-01-03 23.18 23.61 22.65 23.20 0.1M
2024-01-02 24.74 24.94 24.32 24.56 0.1M