Bitwise Bitcoin ETF (BITB) Historical Stock Data
53.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BITB is down -0.10% a day on average. There have been 15 days where Bitwise Bitcoin ETF closed green and 15 days where BITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 52.65 | 53.85 | ↑$1.20 (2.28%) | 52.54 | 54.00 | 1.29M |
| 2024-12-23 | 51.97 | 50.64 | ↓$1.33 (-2.56%) | 50.28 | 52.02 | 1.72M |
| 2024-12-20 | 51.80 | 52.51 | ↑$0.71 (1.37%) | 51.64 | 53.27 | 1.72M |
| 2024-12-19 | 55.72 | 52.41 | ↓$3.31 (-5.94%) | 51.98 | 55.98 | 2.72M |
| 2024-12-18 | 57.01 | 54.78 | ↓$2.23 (-3.91%) | 54.42 | 57.19 | 2.39M |
| 2024-12-17 | 58.74 | 58.14 | ↓$0.60 (-1.02%) | 57.59 | 59.04 | 2.02M |
| 2024-12-16 | 56.86 | 57.65 | ↑$0.79 (1.39%) | 56.82 | 58.79 | 2.26M |
| 2024-12-13 | 54.71 | 55.40 | ↑$0.69 (1.26%) | 54.33 | 55.58 | 1.75M |
| 2024-12-12 | 55.30 | 54.51 | ↓$0.79 (-1.43%) | 54.08 | 55.89 | 1.28M |
| 2024-12-11 | 53.76 | 55.22 | ↑$1.46 (2.72%) | 53.64 | 55.48 | 2.14M |
| 2024-12-10 | 53.39 | 52.50 | ↓$0.89 (-1.67%) | 51.33 | 53.58 | 1.41M |
| 2024-12-09 | 54.01 | 52.40 | ↓$1.61 (-2.98%) | 52.32 | 54.76 | 1.63M |
| 2024-12-06 | 54.17 | 55.33 | ↑$1.16 (2.14%) | 53.77 | 55.65 | 1.89M |
| 2024-12-05 | 56.00 | 53.96 | ↓$2.04 (-3.64%) | 53.39 | 56.55 | 2.17M |
| 2024-12-04 | 52.26 | 53.95 | ↑$1.69 (3.23%) | 51.56 | 54.12 | 1.67M |
| 2024-12-03 | 51.29 | 52.13 | ↑$0.84 (1.64%) | 50.99 | 52.54 | 1.19M |
| 2024-12-02 | 52.33 | 52.15 | ↓$0.18 (-0.34%) | 51.42 | 53.13 | 1.95M |
| 2024-11-29 | 53.11 | 52.93 | ↓$0.18 (-0.34%) | 52.90 | 53.92 | 1.56M |
| 2024-11-27 | 51.55 | 52.68 | ↑$1.13 (2.19%) | 51.36 | 53.09 | 2.52M |
| 2024-11-26 | 50.21 | 49.53 | ↓$0.68 (-1.35%) | 49.37 | 51.66 | 3.03M |
| 2024-11-25 | 53.02 | 51.70 | ↓$1.32 (-2.49%) | 51.39 | 53.08 | 5.68M |
| 2024-11-22 | 53.21 | 54.10 | ↑$0.89 (1.67%) | 52.94 | 54.39 | 2.60M |
| 2024-11-21 | 53.09 | 53.51 | ↑$0.42 (0.79%) | 52.09 | 54.03 | 2.93M |
| 2024-11-20 | 51.58 | 51.43 | ↓$0.15 (-0.29%) | 50.79 | 51.78 | 1.83M |
| 2024-11-19 | 49.93 | 50.47 | ↑$0.54 (1.08%) | 49.69 | 51.32 | 2.48M |
| 2024-11-18 | 49.31 | 49.92 | ↑$0.61 (1.24%) | 48.88 | 50.53 | 2.36M |
| 2024-11-15 | 48.68 | 49.85 | ↑$1.17 (2.40%) | 47.82 | 49.89 | 1.95M |
| 2024-11-14 | 49.77 | 47.67 | ↓$2.10 (-4.22%) | 47.62 | 50.04 | 2.55M |
| 2024-11-13 | 49.05 | 48.88 | ↓$0.17 (-0.35%) | 48.68 | 50.97 | 4.21M |
| 2024-11-12 | 46.91 | 48.83 | ↑$1.92 (4.09%) | 46.46 | 49.04 | 4.14M |
Create an account or log in to view more rows.
$BITB if your selling dont regret it later
$BITB what a horse shit show!
$BITB nothing drops
$BITB Stair stepping nicely
$BITB if your selling dont regret it later
$BITB green shoots
$BITB when's the offering?
$BITB watch for another rejection up here