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
2025-09-29 77.80 78.99 77.77 78.36 0.0M
2025-09-26 75.00 76.85 75.00 75.78 0.0M
2025-09-25 78.43 78.43 75.16 75.73 0.1M
2025-09-24 78.90 79.75 78.50 79.08 0.1M
2025-09-23 78.40 79.90 78.40 78.52 0.0M
2025-09-22 79.94 80.42 78.85 78.85 0.1M
2025-09-19 83.86 83.94 82.41 82.41 0.1M
2025-09-18 81.30 85.00 81.27 84.19 0.2M
2025-09-17 79.98 79.98 78.71 79.75 0.0M
2025-09-16 79.30 79.98 78.07 79.98 0.0M
2025-09-15 78.28 79.16 78.09 79.15 0.0M
2025-09-12 79.02 79.56 78.27 79.55 0.0M
2025-09-11 77.50 79.02 77.50 78.10 0.0M
2025-09-10 75.07 78.00 75.07 77.18 0.0M
2025-09-09 76.90 77.00 75.01 76.00 0.0M
2025-09-08 79.02 79.02 75.00 75.51 0.0M
2025-09-05 75.49 76.54 74.00 75.06 0.0M
2025-09-04 74.85 74.85 73.46 74.01 0.0M
2025-09-03 73.82 76.26 73.82 75.60 0.1M
2025-09-02 72.80 74.20 72.52 73.78 0.1M
2025-08-29 73.93 74.00 72.07 72.54 0.1M
2025-08-28 76.45 76.50 75.00 75.01 0.0M
2025-08-27 75.13 76.57 74.90 75.43 0.0M
2025-08-26 74.39 74.96 73.22 74.71 0.1M
2025-08-25 75.74 76.48 74.64 74.64 0.0M
2025-08-22 74.65 79.00 74.65 78.86 0.0M
2025-08-21 76.25 81.00 73.35 74.59 0.0M
2025-08-20 75.11 76.76 74.02 76.38 0.0M
2025-08-19 76.64 76.64 74.21 74.39 0.0M
2025-08-18 75.06 78.18 75.06 76.95 0.0M
2025-08-15 79.73 80.00 77.30 78.07 0.0M
2025-08-14 81.90 81.90 78.51 79.24 0.1M
2025-08-13 80.35 81.86 80.00 81.49 0.1M
2025-08-12 77.90 79.00 77.54 78.88 0.1M
2025-08-11 76.04 78.17 76.04 77.32 0.2M
2025-08-08 74.36 74.87 73.93 74.75 0.1M
2025-08-07 74.07 74.35 73.51 73.83 0.1M
2025-08-06 71.87 72.75 71.55 72.75 0.1M
2025-08-05 72.01 72.21 71.01 71.47 0.1M
2025-08-04 71.32 72.68 71.32 72.22 0.1M
2025-08-01 73.00 73.25 71.00 71.06 0.1M
2025-07-31 74.65 75.33 73.87 73.87 0.0M
2025-07-30 75.06 75.60 72.83 74.00 0.1M
2025-07-29 75.82 76.00 74.65 74.82 0.0M
2025-07-28 76.00 76.79 75.08 75.25 0.1M
2025-07-25 74.81 75.12 74.00 74.65 0.0M
2025-07-24 76.19 76.96 75.45 76.00 0.1M
2025-07-23 76.64 76.64 75.00 76.01 0.1M
2025-07-22 76.86 77.50 76.21 76.99 0.1M
2025-07-21 76.64 77.69 76.02 76.29 0.1M
2025-07-18 78.00 78.01 75.52 76.00 0.1M
2025-07-17 75.44 76.21 74.58 75.80 0.1M
2025-07-16 73.21 75.43 73.21 75.16 0.1M
2025-07-15 73.44 73.59 71.50 72.61 0.1M
2025-07-14 75.00 75.00 73.12 74.00 0.1M
2025-07-11 72.00 73.54 71.91 72.90 0.1M
2025-07-10 69.99 70.40 68.79 69.84 0.6M
2025-07-09 68.36 69.50 67.70 68.89 0.2M
2025-07-08 66.10 68.20 65.99 68.20 0.1M
2025-07-07 67.04 67.46 65.34 65.34 0.1M
2025-07-03 67.90 68.49 67.78 67.96 0.0M
2025-07-02 66.14 68.28 66.14 67.94 0.1M
2025-07-01 65.55 65.93 64.86 65.68 0.1M
2025-06-30 65.21 66.43 64.78 65.78 0.1M
2025-06-27 65.33 65.65 64.64 64.70 0.0M
2025-06-26 65.61 65.88 65.02 65.40 0.0M
2025-06-25 66.00 67.40 65.36 66.00 0.1M
2025-06-24 62.48 65.24 62.48 64.00 0.2M
2025-06-23 61.68 61.78 60.27 61.36 0.1M
2025-06-20 63.10 63.28 61.70 61.88 0.1M
2025-06-18 61.55 62.63 61.01 62.11 0.1M
2025-06-17 63.04 63.10 61.15 62.27 0.1M
2025-06-16 63.45 64.60 63.37 64.53 0.1M
2025-06-13 62.75 63.33 61.91 62.36 0.1M
2025-06-12 64.52 65.09 63.60 64.50 0.0M
2025-06-11 64.75 65.45 64.55 65.29 0.0M
2025-06-10 63.40 64.74 63.20 64.73 0.0M
2025-06-09 61.51 63.45 61.22 63.40 0.0M
2025-06-06 60.55 61.22 60.55 60.89 0.0M
2025-06-05 61.47 61.49 60.12 60.12 0.1M
2025-06-04 60.74 61.69 60.74 61.45 0.0M
2025-06-03 60.63 61.99 60.51 61.70 0.0M
2025-06-02 59.74 60.31 59.19 60.05 0.0M
2025-05-30 59.00 60.60 58.84 60.30 0.1M
2025-05-29 61.87 62.26 59.96 60.13 0.0M
2025-05-28 62.64 62.72 61.10 61.32 0.0M
2025-05-27 63.77 63.77 62.58 62.99 0.0M
2025-05-23 63.00 63.75 62.50 62.50 0.1M
2025-05-22 63.68 64.49 63.02 64.07 0.1M
2025-05-21 60.72 62.49 60.00 62.37 0.1M
2025-05-20 59.01 60.83 59.00 60.83 0.1M
2025-05-19 59.42 60.19 58.05 59.55 0.1M
2025-05-16 59.91 60.75 59.91 60.48 0.0M
2025-05-15 59.99 60.55 58.59 60.00 0.0M
2025-05-14 61.34 61.34 59.78 60.50 0.0M
2025-05-13 61.17 61.76 59.83 61.74 0.0M
2025-05-12 61.64 61.70 59.16 60.00 0.1M
2025-05-09 59.29 60.29 59.17 59.77 0.1M
2025-05-08 56.00 57.89 55.70 57.89 0.1M
2025-05-07 54.36 55.00 53.32 53.50 0.0M
2025-05-06 53.60 53.90 52.62 53.90 0.0M
2025-05-05 54.00 54.00 52.30 53.75 0.0M
2025-05-02 55.52 55.86 54.80 55.00 0.0M
2025-05-01 55.52 56.23 54.66 55.19 0.1M
2025-04-30 55.34 55.34 54.00 54.54 0.0M
2025-04-29 54.86 56.35 54.85 56.03 0.0M
2025-04-28 55.83 56.14 54.19 54.92 0.0M
2025-04-25 55.30 56.61 55.30 55.70 0.1M
2025-04-24 53.52 55.11 52.94 55.11 0.1M
2025-04-23 52.00 53.91 52.00 53.64 0.1M
2025-04-22 50.00 52.00 50.00 51.89 0.1M
2025-04-21 48.51 49.73 48.02 48.90 0.1M
2025-04-17 46.69 47.62 46.58 47.11 0.0M
2025-04-16 46.51 47.35 45.75 46.76 0.1M
2025-04-15 49.42 49.50 47.51 47.51 0.0M
2025-04-14 50.00 50.00 47.74 48.76 0.0M
2025-04-11 46.40 48.11 46.00 48.01 0.1M
2025-04-10 46.50 46.50 44.30 45.30 0.0M
2025-04-09 43.24 47.30 43.11 46.98 0.1M
2025-04-08 45.75 46.86 43.24 43.33 0.1M
2025-04-07 44.25 45.87 42.80 44.75 0.1M
2025-04-04 48.34 49.14 48.07 48.74 0.1M
2025-04-03 49.21 49.21 47.22 48.51 0.1M
2025-04-02 50.15 51.60 49.88 51.25 0.0M
2025-04-01 50.41 50.82 49.90 50.33 0.1M
2025-03-31 49.26 50.34 49.13 49.92 0.0M
2025-03-28 51.25 51.50 50.21 50.50 0.0M
2025-03-27 51.51 53.15 51.51 53.15 0.0M
2025-03-26 53.40 53.40 52.34 52.80 0.0M
2025-03-25 53.40 54.00 52.75 53.40 0.0M
2025-03-24 55.65 56.00 52.42 53.22 0.0M
2025-03-21 50.93 51.00 49.01 50.62 0.0M
2025-03-20 51.87 52.46 50.61 51.20 0.0M
2025-03-19 49.58 52.54 49.33 52.54 0.0M
2025-03-18 49.23 49.69 48.88 49.14 0.0M
2025-03-17 49.57 51.15 49.57 50.61 0.0M
2025-03-14 49.72 51.03 49.72 50.81 0.0M
2025-03-13 50.18 50.24 48.40 48.83 0.0M
2025-03-12 50.99 51.41 49.45 50.24 0.0M
2025-03-11 49.32 51.16 48.46 51.16 0.1M
2025-03-10 52.30 52.30 46.70 48.88 0.2M
2025-03-07 54.00 55.00 51.45 52.48 0.1M
2025-03-06 53.76 54.21 53.00 53.89 0.0M
2025-03-05 53.55 53.77 50.61 53.77 0.2M
2025-03-04 49.56 53.12 48.79 52.34 0.1M
2025-03-03 52.80 54.42 50.50 51.25 0.1M
2025-02-28 48.47 50.41 47.70 48.60 0.1M
2025-02-27 49.99 50.95 48.95 49.27 0.1M
2025-02-26 51.06 52.40 48.52 49.60 0.1M
2025-02-25 54.30 54.55 49.75 52.90 0.2M
2025-02-24 57.62 58.21 56.20 56.20 0.0M
2025-02-21 60.00 60.06 57.35 58.00 0.0M
2025-02-20 59.27 59.96 58.55 59.90 0.0M
2025-02-19 58.91 58.91 57.68 58.59 0.0M
2025-02-18 58.60 59.39 56.12 57.26 0.1M
2025-02-14 57.88 59.74 57.88 59.39 0.0M
2025-02-13 57.46 58.49 57.00 58.49 0.0M
2025-02-12 57.25 58.98 57.01 57.46 0.1M
2025-02-11 58.80 58.91 57.58 58.17 0.0M
2025-02-10 58.45 58.99 57.62 58.92 0.0M
2025-02-07 58.33 59.27 57.30 57.38 0.1M
2025-02-06 61.20 61.20 57.17 57.61 0.1M
2025-02-05 61.90 62.25 59.36 60.19 0.1M
2025-02-04 63.12 64.00 61.90 62.25 0.1M
2025-02-03 60.00 63.99 58.43 63.75 0.3M
2025-01-31 68.63 69.08 66.31 67.30 0.1M
2025-01-30 67.46 69.20 67.46 68.68 0.0M
2025-01-29 66.47 67.22 65.59 67.05 0.1M
2025-01-28 67.99 68.09 65.99 66.31 0.1M
2025-01-27 68.99 68.99 63.78 66.90 0.1M
2025-01-24 68.00 69.90 67.65 69.12 0.1M
2025-01-23 65.09 68.00 64.98 66.36 0.1M
2025-01-22 66.55 68.00 65.50 66.13 0.2M
2025-01-21 67.50 68.15 65.80 66.83 0.1M
2025-01-17 63.99 67.83 63.99 67.35 0.2M
2025-01-16 61.30 63.30 60.46 63.19 0.1M
2025-01-15 60.00 61.32 60.00 60.99 0.2M
2025-01-14 59.19 59.88 57.60 58.01 0.1M
2025-01-13 57.10 58.19 56.01 57.38 0.1M
2025-01-10 60.97 61.00 59.55 59.88 0.1M
2025-01-08 61.51 62.05 59.01 61.00 0.1M
2025-01-07 65.25 65.25 62.65 63.00 0.1M
2025-01-06 63.26 65.25 62.88 65.20 0.1M
2025-01-03 63.25 64.12 63.00 63.10 0.1M
2025-01-02 61.00 63.25 61.00 63.16 0.1M