Bitwise Bitcoin ETF Common Shares of Beneficial Interest (BITB)

49.25Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	48.83	49.28	47.65	49.25	1,021,759	49.25
3/04/2025	45.04	48.37	44.36	47.26	2,148,996	47.26
3/03/2025	50.73	50.78	46.32	46.79	2,112,274	46.79
2/28/2025	44.52	46.36	44.12	45.84	2,496,073	45.84
2/27/2025	46.92	46.98	44.89	45.36	2,667,863	45.36
2/26/2025	46.66	48.08	44.70	45.89	2,746,513	45.89
2/25/2025	48.49	48.51	46.65	47.92	4,987,017	47.92
2/24/2025	51.95	52.14	50.94	51.15	1,954,806	51.15
2/21/2025	53.96	54.12	51.52	51.63	2,176,308	51.63
2/20/2025	53.26	53.81	52.68	53.65	1,051,204	53.65
2/19/2025	52.47	52.65	51.91	52.35	929,905	52.35
2/18/2025	52.56	52.60	50.77	51.25	1,469,155	51.25
2/14/2025	52.63	53.93	52.43	53.00	976,495	53.00
2/13/2025	52.22	52.51	51.82	52.42	860,231	52.42
2/12/2025	51.56	53.19	51.41	52.82	972,523	52.82
2/11/2025	52.76	53.00	51.61	51.87	864,328	51.87
2/10/2025	53.25	53.36	52.73	52.99	794,919	52.99
2/07/2025	54.30	54.61	52.05	52.17	2,282,982	52.17
2/06/2025	53.55	53.89	52.10	52.80	1,133,501	52.80
2/05/2025	53.77	54.02	52.53	52.97	1,072,549	52.97
2/04/2025	54.07	54.93	53.35	53.76	1,627,108	53.76
2/03/2025	51.68	55.62	51.40	55.12	2,397,333	55.12
1/31/2025	57.02	57.79	55.20	55.26	1,347,567	55.26
1/30/2025	57.18	58.03	57.04	57.05	2,090,196	57.05
1/29/2025	55.65	57.10	55.20	56.78	807,517	56.78
1/28/2025	55.86	56.52	55.07	55.07	922,923	55.07
1/27/2025	54.85	55.68	53.77	55.15	1,693,334	55.15
1/24/2025	57.38	58.41	57.00	57.08	1,582,536	57.08
1/23/2025	55.75	58.20	55.67	56.23	4,505,979	56.23
1/22/2025	57.00	57.24	56.24	56.82	787,217	56.82
1/21/2025	57.30	58.42	55.92	57.82	2,001,438	57.82
1/17/2025	56.02	57.78	55.77	57.08	1,806,012	57.08
1/16/2025	54.12	54.83	52.95	54.68	859,012	54.68
1/15/2025	53.73	54.89	53.71	54.22	1,241,230	54.22
1/14/2025	52.67	52.96	51.89	52.52	850,142	52.52
1/13/2025	49.48	51.05	48.54	50.98	1,492,681	50.98
1/10/2025	51.41	52.21	50.21	51.59	1,442,430	51.59
1/08/2025	51.93	52.30	50.30	51.11	1,463,363	51.11
1/07/2025	54.90	54.93	52.26	52.45	3,939,552	52.45
1/06/2025	53.94	55.92	53.84	55.66	2,135,851	55.66
1/03/2025	52.90	53.96	52.64	53.57	1,746,690	53.57
1/02/2025	52.54	53.31	52.26	53.00	2,102,889	53.00
12/31/2024	51.33	0.00	51.33	50.85	0	50.85
12/30/2024	50.59	51.68	49.65	51.33	2,041,820	51.33
12/27/2024	52.43	52.48	50.77	51.42	2,289,416	51.42
12/26/2024	52.11	52.59	51.78	52.00	1,540,154	52.00
12/24/2024	52.65	53.99	52.54	53.85	1,304,362	53.85
12/23/2024	51.97	52.02	50.28	50.64	1,728,717	50.64
12/20/2024	51.80	53.27	51.64	52.51	1,727,800	52.51
12/19/2024	55.72	55.98	51.98	52.66	2,649,354	52.66
12/18/2024	57.01	57.19	54.42	54.78	2,446,536	54.78
12/17/2024	58.74	59.07	57.59	58.14	2,017,579	58.14
12/16/2024	56.86	58.79	56.82	57.65	2,265,708	57.65
12/13/2024	54.71	55.58	54.33	55.40	1,749,097	55.40
12/12/2024	55.30	55.90	54.07	54.51	1,279,538	54.51
12/11/2024	53.76	55.48	53.64	55.22	2,144,391	55.22
12/10/2024	53.39	53.58	51.33	52.50	1,413,322	52.50
12/09/2024	54.01	54.76	52.32	52.40	1,636,865	52.40
12/06/2024	54.17	55.65	53.75	55.33	1,892,660	55.33