7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,548.10

+761.89

+0.99%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSEArca - Delayed Quote USD

Bitwise 10 Crypto Index Fund (BITW)

49.36 -2.49 (-4.81%)

At close: October 30 at 3:52:47 PM EDT

49.98 +0.62 (+1.26%)

After hours: October 30 at 5:54:56 PM EDT

Trade BITW on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	49.50	49.95	49.00	49.36	49.36	28,000
Oct 29, 2026	51.61	52.62	51.40	51.85	51.85	27,300
Oct 28, 2026	51.59	52.34	51.54	52.34	52.34	17,200
Oct 27, 2026	51.35	51.87	51.28	51.82	51.82	14,100
Oct 26, 2026	51.18	51.61	51.00	51.26	51.26	23,900
Oct 23, 2026	52.45	52.78	52.18	52.29	52.29	12,700
Oct 22, 2026	52.71	52.74	52.03	52.35	52.35	30,200
Oct 21, 2026	53.90	54.81	53.62	54.56	54.56	31,900
Oct 20, 2026	52.21	53.42	52.21	53.13	53.13	19,000
Oct 19, 2026	52.91	52.98	52.42	52.47	52.47	18,800
Oct 16, 2026	52.95	53.28	52.11	52.52	52.52	16,400
Oct 15, 2026	51.46	53.28	51.20	53.15	53.15	25,400
Oct 14, 2026	53.31	53.31	52.52	52.73	52.73	21,100
Oct 13, 2026	53.80	54.26	53.60	53.88	53.88	38,200
Oct 12, 2026	53.57	53.95	53.27	53.58	53.58	37,300
Oct 9, 2026	53.67	53.88	53.24	53.24	53.24	18,000
Oct 8, 2026	53.72	53.83	52.09	52.90	52.90	38,400
Oct 7, 2026	54.31	54.56	54.15	54.32	54.32	45,400
Oct 6, 2026	56.33	56.84	56.01	56.16	56.16	31,000
Oct 5, 2026	56.39	56.87	55.84	56.19	56.19	35,000
Oct 2, 2026	56.78	57.23	55.00	55.19	55.19	16,700
Oct 1, 2026	54.90	55.94	54.90	55.56	55.56	18,200
Sep 30, 2026	55.97	56.28	54.86	54.90	54.90	46,500
Sep 29, 2026	55.68	55.70	54.75	55.09	55.09	47,400
Sep 28, 2026	55.09	55.50	54.69	54.88	54.88	15,400
Sep 25, 2026	55.64	55.64	55.13	55.50	55.50	17,200
Sep 24, 2026	55.06	55.80	54.86	55.61	55.61	17,700
Sep 23, 2026	56.22	56.34	54.74	55.32	55.32	15,100
Sep 22, 2026	56.42	56.93	56.38	56.69	56.69	22,000
Sep 21, 2026	55.92	56.86	55.75	56.77	56.77	55,200
Sep 18, 2026	51.44	53.51	51.44	53.41	53.41	97,900
Sep 17, 2026	50.05	50.39	49.71	50.02	50.02	45,700
Sep 16, 2026	49.28	49.85	49.00	49.62	49.62	28,200
Sep 15, 2026	50.62	50.62	48.94	49.64	49.64	34,800
Sep 14, 2026	51.01	52.05	51.01	51.90	51.90	23,800
Sep 11, 2026	50.77	52.13	50.67	50.84	50.84	15,300
Sep 10, 2026	50.17	50.58	50.17	50.40	50.40	16,000
Sep 9, 2026	52.07	52.07	51.16	51.16	51.16	24,000
Sep 8, 2026	51.19	51.85	50.91	51.37	51.37	11,200
Sep 4, 2026	51.76	52.04	51.40	51.95	51.95	39,100
Sep 3, 2026	51.05	53.28	51.05	53.27	53.27	24,600
Sep 2, 2026	49.95	50.42	49.80	50.27	50.27	14,300
Sep 1, 2026	50.83	51.11	50.30	50.40	50.40	46,900
Aug 31, 2026	50.88	51.80	50.81	51.65	51.65	19,500
Aug 28, 2026	51.92	52.02	50.30	50.67	50.67	23,400
Aug 27, 2026	51.87	52.90	51.82	52.39	52.39	35,800
Aug 26, 2026	50.96	51.36	50.66	51.20	51.20	27,500
Aug 25, 2026	51.43	51.91	51.21	51.60	51.60	53,700
Aug 24, 2026	51.79	52.44	51.16	51.49	51.49	44,900
Aug 21, 2026	50.24	50.62	49.86	50.12	50.12	51,400
Aug 20, 2026	46.85	47.73	46.52	47.35	47.35	40,900
Aug 19, 2026	41.76	44.63	41.75	44.29	44.29	36,000
Aug 18, 2026	41.07	41.73	41.07	41.57	41.57	23,800
Aug 17, 2026	40.77	41.44	40.77	41.36	41.36	30,800
Aug 14, 2026	40.45	40.71	40.31	40.46	40.46	15,600
Aug 13, 2026	40.82	41.14	40.55	40.81	40.81	29,300
Aug 12, 2026	41.21	41.21	40.72	40.75	40.75	11,800
Aug 11, 2026	41.18	41.31	40.66	40.79	40.79	16,800
Aug 10, 2026	41.71	41.71	40.96	41.08	41.08	37,000
Aug 7, 2026	41.77	41.99	41.47	41.70	41.70	16,400
Aug 6, 2026	41.17	41.72	41.17	41.37	41.37	17,900
Aug 5, 2026	41.21	41.84	41.00	41.74	41.74	24,500
Aug 4, 2026	40.99	41.38	40.95	41.28	41.28	22,700
Aug 3, 2026	40.37	41.20	40.21	41.01	41.01	46,700
Jul 31, 2026	41.08	41.15	40.27	40.51	40.51	58,100
Jul 30, 2026	41.59	41.81	41.55	41.67	41.67	16,400
Jul 29, 2026	41.33	41.54	40.95	40.95	40.95	27,900
Jul 28, 2026	40.76	41.29	40.40	41.24	41.24	46,200
Jul 27, 2026	42.01	42.47	41.58	41.83	41.83	62,900
Jul 24, 2026	41.41	41.41	41.00	41.30	41.30	37,300
Jul 23, 2026	41.86	41.96	41.56	41.62	41.62	18,200
Jul 22, 2026	42.36	42.78	42.31	42.58	42.58	29,500
Jul 21, 2026	42.85	43.06	42.65	42.75	42.75	17,100
Jul 20, 2026	41.58	42.40	41.26	41.94	41.94	25,800
Jul 17, 2026	40.45	41.35	40.22	41.17	41.17	34,200
Jul 16, 2026	41.41	41.72	41.29	41.45	41.45	22,800
Jul 15, 2026	42.19	42.34	41.83	41.98	41.98	46,300
Jul 14, 2026	41.20	41.83	41.09	41.67	41.67	47,300
Jul 13, 2026	40.18	40.33	39.70	39.94	39.94	29,600
Jul 10, 2026	41.27	41.54	40.92	41.05	41.05	40,500
Jul 9, 2026	40.36	40.61	40.17	40.50	40.50	19,100
Jul 8, 2026	39.69	40.06	39.53	39.93	39.93	47,300
Jul 7, 2026	40.76	41.37	40.60	41.01	41.01	24,100
Jul 6, 2026	39.69	41.33	39.65	41.07	41.07	55,100
Jul 2, 2026	39.61	40.00	39.35	39.50	39.50	40,700
Jul 1, 2026	37.65	38.75	37.65	38.39	38.39	73,700
Jun 30, 2026	37.46	37.75	37.23	37.58	37.58	47,300
Jun 29, 2026	38.15	38.76	37.63	38.64	38.64	35,000
Jun 26, 2026	37.39	38.45	37.39	38.14	38.14	59,900
Jun 25, 2026	38.95	38.95	37.20	37.67	37.67	24,000
Jun 24, 2026	39.22	39.50	37.59	38.10	38.10	135,500
Jun 23, 2026	39.55	39.97	39.45	39.75	39.75	38,700
Jun 22, 2026	41.60	41.92	41.02	41.08	41.08	30,800
Jun 18, 2026	41.11	41.45	39.84	40.34	40.34	19,600
Jun 17, 2026	41.48	42.32	41.05	41.10	41.10	93,800
Jun 16, 2026	42.40	42.50	41.96	42.20	42.20	60,700
Jun 15, 2026	42.82	43.20	42.45	42.81	42.81	77,500
Jun 12, 2026	40.23	40.94	40.10	40.32	40.32	69,400
Jun 11, 2026	39.80	40.60	39.54	40.47	40.47	119,200
Jun 10, 2026	39.18	39.91	39.14	39.33	39.33	162,800
Jun 9, 2026	39.86	39.87	38.75	39.56	39.56	135,800
Jun 8, 2026	40.52	40.94	40.33	40.47	40.47	115,000
Jun 5, 2026	39.58	39.78	37.56	38.39	38.39	391,100
Jun 4, 2026	40.66	41.42	40.46	40.91	40.91	144,000
Jun 3, 2026	43.04	43.21	41.88	41.94	41.94	124,600
Jun 2, 2026	44.60	44.67	42.82	43.39	43.39	108,900
Jun 1, 2026	46.04	46.13	45.37	46.02	46.02	119,700
May 29, 2026	46.63	47.61	46.37	46.93	46.93	162,100
May 28, 2026	46.76	47.24	46.30	47.01	47.01	58,200
May 27, 2026	48.04	48.27	47.75	47.95	47.95	39,100
May 26, 2026	49.12	49.90	48.34	48.47	48.47	43,900
May 22, 2026	49.61	49.61	48.41	48.43	48.43	35,700
May 21, 2026	49.43	50.00	49.18	49.76	49.76	32,000
May 20, 2026	49.48	49.75	49.32	49.69	49.69	39,300
May 19, 2026	49.15	49.37	48.79	49.18	49.18	22,000
May 18, 2026	49.60	49.63	48.80	49.34	49.34	26,700
May 15, 2026	51.58	51.58	50.76	50.83	50.83	37,100
May 14, 2026	51.57	52.85	51.35	52.56	52.56	43,700
May 13, 2026	51.65	51.65	50.83	51.30	51.30	36,400
May 12, 2026	52.15	52.22	51.50	52.08	52.08	19,800
May 11, 2026	52.44	53.08	52.11	52.98	52.98	47,900
May 8, 2026	51.29	51.89	51.20	51.76	51.76	13,500
May 7, 2026	52.25	52.25	51.26	51.54	51.54	17,800
May 6, 2026	52.87	52.87	52.30	52.44	52.44	35,900
May 5, 2026	52.50	52.69	52.22	52.55	52.55	34,900
May 4, 2026	51.07	52.05	50.85	51.66	51.66	58,800
May 1, 2026	50.64	50.95	50.45	50.67	50.67	36,100
Apr 30, 2026	49.27	49.54	49.26	49.41	49.41	21,000
Apr 29, 2026	49.84	49.84	48.65	48.82	48.82	19,800
Apr 28, 2026	49.43	49.63	49.15	49.63	49.63	25,700
Apr 27, 2026	50.41	50.62	49.60	49.76	49.76	24,100
Apr 24, 2026	50.64	50.76	50.33	50.42	50.42	18,400
Apr 23, 2026	50.37	50.99	49.94	50.49	50.49	22,700
Apr 22, 2026	51.13	51.78	51.13	51.25	51.25	35,200
Apr 21, 2026	49.50	49.93	48.83	48.94	48.94	28,200
Apr 20, 2026	49.23	49.91	48.92	49.74	49.74	33,500
Apr 17, 2026	50.29	51.44	50.10	50.82	50.82	52,100
Apr 16, 2026	49.17	49.62	48.20	49.59	49.59	19,600
Apr 15, 2026	48.73	49.34	48.31	49.32	49.32	48,400
Apr 14, 2026	48.93	49.92	48.30	48.62	48.62	46,900
Apr 13, 2026	46.58	48.00	46.32	47.87	47.87	26,300
Apr 10, 2026	47.28	47.92	47.09	47.87	47.87	23,200
Apr 9, 2026	46.51	47.37	46.13	47.16	47.16	69,900
Apr 8, 2026	47.60	47.60	46.32	46.78	46.78	53,200
Apr 7, 2026	44.77	45.18	44.28	45.18	45.18	46,200
Apr 6, 2026	45.62	46.10	45.40	45.68	45.68	52,700
Apr 2, 2026	43.37	44.21	43.12	43.86	43.86	46,200
Apr 1, 2026	45.11	45.55	44.70	44.92	44.92	62,300
Mar 31, 2026	43.77	44.88	43.71	44.61	44.61	50,900
Mar 30, 2026	44.50	44.60	43.48	43.64	43.64	41,400
Mar 27, 2026	43.72	43.72	43.00	43.35	43.35	96,500
Mar 26, 2026	45.44	45.69	44.60	44.87	44.87	68,200
Mar 25, 2026	47.13	47.31	46.50	46.60	46.60	30,100
Mar 24, 2026	46.48	46.52	45.43	45.56	45.56	83,600
Mar 23, 2026	46.41	47.18	46.13	46.48	46.48	128,000
Mar 20, 2026	46.42	46.42	45.74	46.15	46.15	157,500
Mar 19, 2026	45.80	46.49	45.36	46.21	46.21	154,500
Mar 18, 2026	47.75	47.83	46.69	46.78	46.78	127,900
Mar 17, 2026	48.88	49.45	48.67	49.31	49.31	160,400
Mar 16, 2026	48.77	49.27	48.30	48.99	48.99	133,700
Mar 13, 2026	47.95	48.37	46.47	46.65	46.65	35,900
Mar 12, 2026	45.92	46.16	45.38	45.97	45.97	30,400
Mar 11, 2026	45.92	46.51	45.49	46.21	46.21	31,500
Mar 10, 2026	46.22	46.72	45.40	45.66	45.66	51,700
Mar 9, 2026	45.00	45.43	44.58	45.12	45.12	63,900
Mar 6, 2026	45.13	45.13	44.22	44.53	44.53	43,500
Mar 5, 2026	47.47	47.53	46.07	46.53	46.53	36,000
Mar 4, 2026	46.84	48.31	46.66	47.84	47.84	84,000
Mar 3, 2026	44.18	45.11	43.54	44.49	44.49	59,900
Mar 2, 2026	43.00	45.99	42.99	45.32	45.32	101,000
Feb 27, 2026	43.44	43.47	42.70	43.04	43.04	83,100
Feb 26, 2026	44.98	44.98	43.75	44.43	44.43	94,800
Feb 25, 2026	43.74	45.87	43.65	45.62	45.62	119,000
Feb 24, 2026	41.22	42.21	41.06	42.10	42.10	233,200
Feb 23, 2026	43.39	43.39	41.82	42.17	42.17	191,600
Feb 20, 2026	43.89	44.56	43.73	44.39	44.39	146,700
Feb 19, 2026	43.28	43.92	43.06	43.83	43.83	201,400
Feb 18, 2026	44.12	44.87	43.12	43.33	43.33	240,700
Feb 17, 2026	44.68	44.87	43.90	44.58	44.58	65,800
Feb 13, 2026	44.08	45.50	43.85	45.03	45.03	126,700
Feb 12, 2026	44.47	44.63	42.65	42.73	42.73	181,800
Feb 11, 2026	44.49	44.54	42.88	44.09	44.09	151,600
Feb 10, 2026	45.42	45.69	44.41	44.81	44.81	166,800
Feb 9, 2026	45.20	46.78	44.94	46.58	46.58	194,200
Feb 6, 2026	43.94	46.95	43.92	46.07	46.07	1,284,400
Feb 5, 2026	45.91	46.34	40.66	41.33	41.33	505,300
Feb 4, 2026	49.25	49.44	47.20	48.06	48.06	219,500
Feb 3, 2026	51.51	51.51	47.81	50.29	50.29	204,800
Feb 2, 2026	51.37	52.29	51.02	51.35	51.35	184,000
Jan 30, 2026	55.50	56.44	54.50	55.66	55.66	158,000
Jan 29, 2026	58.76	58.80	55.78	56.28	56.28	148,500
Jan 28, 2026	60.50	60.62	59.83	60.00	60.00	54,000
Jan 27, 2026	59.22	60.20	58.62	60.13	60.13	60,600
Jan 26, 2026	58.82	59.59	58.50	58.74	58.74	83,100
Jan 23, 2026	60.04	61.13	59.29	59.99	59.99	184,900
Jan 22, 2026	60.21	60.30	59.19	59.95	59.95	186,200
Jan 21, 2026	60.21	61.00	58.58	60.61	60.61	219,700
Jan 20, 2026	61.20	61.42	59.88	60.00	60.00	181,900
Jan 16, 2026	64.97	64.97	63.88	64.74	64.74	126,300
Jan 15, 2026	65.83	65.83	64.50	64.51	64.51	42,200
Jan 14, 2026	65.14	66.48	65.14	66.45	66.45	158,500
Jan 13, 2026	62.77	64.15	62.53	64.07	64.07	68,200
Jan 12, 2026	61.25	62.72	61.25	62.08	62.08	43,600
Jan 9, 2026	61.48	62.55	61.15	61.21	61.21	42,400
Jan 8, 2026	60.99	62.24	60.76	61.74	61.74	54,700
Jan 7, 2026	62.62	62.95	61.78	62.05	62.05	105,400
Jan 6, 2026	64.79	64.81	62.52	63.30	63.30	131,300
Jan 5, 2026	62.95	64.75	62.66	64.13	64.13	239,200
Jan 2, 2026	60.06	61.69	59.62	60.95	60.95	135,400
Dec 31, 2025	59.82	59.85	58.56	58.76	58.76	134,900
Dec 30, 2025	59.28	60.04	58.96	58.97	58.97	177,800
Dec 29, 2025	58.93	59.24	58.43	58.50	58.50	133,800
Dec 26, 2025	59.85	59.85	58.30	58.78	58.78	83,100
Dec 24, 2025	58.72	58.91	58.18	58.79	58.79	52,700
Dec 23, 2025	59.05	59.50	58.42	59.00	59.00	130,800
Dec 22, 2025	60.72	60.85	59.25	59.57	59.57	173,400
Dec 19, 2025	59.33	60.13	58.60	59.49	59.49	157,900
Dec 18, 2025	59.72	60.06	56.56	56.73	56.73	166,700
Dec 17, 2025	59.33	60.95	57.35	57.56	57.56	171,400
Dec 16, 2025	58.90	59.47	58.64	59.20	59.20	121,900
Dec 15, 2025	60.88	61.00	57.71	58.09	58.09	128,500
Dec 12, 2025	62.88	63.12	60.70	61.18	61.18	119,100
Dec 11, 2025	61.65	62.57	61.00	62.56	62.56	148,700
Dec 10, 2025	63.70	64.96	62.99	63.50	63.50	129,800
Dec 9, 2025	61.52	65.24	61.43	63.77	63.77	109,500
Dec 8, 2025	61.82	62.61	61.17	61.85	61.85	71,000
Dec 5, 2025	61.01	62.01	59.81	60.63	60.63	36,100
Dec 4, 2025	63.77	63.77	61.75	62.68	62.68	118,700
Dec 3, 2025	63.60	63.68	60.22	63.42	63.42	105,500
Dec 2, 2025	58.03	62.90	57.66	61.02	61.02	135,300
Dec 1, 2025	57.30	58.00	55.15	55.62	55.62	92,300
Nov 28, 2025	59.50	62.54	59.50	60.10	60.10	23,500
Nov 26, 2025	58.77	60.25	55.29	60.00	60.00	56,700
Nov 25, 2025	58.74	58.74	56.70	58.54	58.54	78,300
Nov 24, 2025	54.69	58.80	54.69	58.80	58.80	66,900
Nov 21, 2025	55.63	56.27	53.92	55.01	55.01	104,200
Nov 20, 2025	60.05	60.47	56.47	56.81	56.81	68,900
Nov 19, 2025	59.39	61.06	57.82	59.00	59.00	172,900
Nov 18, 2025	58.75	61.04	57.38	59.37	59.37	85,900
Nov 17, 2025	62.11	63.94	58.03	58.78	58.78	167,600
Nov 14, 2025	63.42	64.80	62.51	62.81	62.81	85,900
Nov 13, 2025	68.45	69.20	64.67	64.93	64.93	49,100
Nov 12, 2025	70.60	70.69	67.55	67.80	67.80	59,000
Nov 11, 2025	71.07	71.07	69.00	69.00	69.00	35,200
Nov 10, 2025	69.99	71.62	69.99	71.13	71.13	28,400
Nov 7, 2025	66.47	69.57	66.01	69.45	69.45	59,300
Nov 6, 2025	69.11	69.11	66.82	67.02	67.02	34,600
Nov 5, 2025	68.95	69.94	68.02	69.53	69.53	53,900
Nov 4, 2025	70.01	70.47	65.78	66.99	66.99	106,600
Nov 3, 2025	72.71	73.21	71.15	71.63	71.63	57,000
Oct 31, 2025	74.79	75.46	74.08	74.87	74.87	32,400

Mobilize your Website

View Site in Mobile | Classic

Share by: