Bitwise Bitcoin ETF Common Shares of Beneficial Interest (BITB)

55.26Last Price

-1.79 (-3.14%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	57.02	57.79	55.20	55.26	1,344,024	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	4,505,974	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	2,614,629	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
12/05/2024	56.00	56.56	53.33	53.96	2,184,612	53.96
12/04/2024	52.26	54.12	51.56	53.95	1,761,336	53.95
12/03/2024	51.29	52.54	50.99	52.13	1,201,035	52.13
12/02/2024	52.33	53.13	51.42	52.15	1,948,700	52.15
11/29/2024	53.11	53.92	52.90	52.93	1,560,340	52.93
11/27/2024	51.55	53.09	51.36	52.68	2,570,319	52.68
11/26/2024	50.21	51.66	49.37	49.53	3,042,271	49.53
11/25/2024	53.02	53.08	51.37	51.70	5,688,577	51.70
11/22/2024	53.21	54.39	52.94	54.10	2,704,532	54.10
11/21/2024	53.09	54.03	52.09	53.51	2,940,595	53.51
11/20/2024	51.58	51.78	50.78	51.43	1,836,632	51.43
11/19/2024	49.93	51.32	49.68	50.47	2,482,731	50.47
11/18/2024	49.31	50.52	48.87	49.92	2,368,243	49.92
11/15/2024	48.68	49.89	47.82	49.85	1,993,429	49.85
11/14/2024	49.77	50.06	47.62	47.67	2,555,871	47.67
11/13/2024	49.05	50.97	48.68	48.88	4,218,137	48.88
11/12/2024	46.91	49.04	46.45	48.83	4,140,115	48.83
11/11/2024	44.57	47.74	44.50	47.41	6,259,467	47.41
11/08/2024	41.57	42.15	41.25	41.83	3,180,151	41.83
11/07/2024	40.85	41.93	40.63	41.70	1,925,697	41.70
11/06/2024	40.47	41.72	40.07	41.54	5,508,422	41.54
11/05/2024	37.74	38.39	37.44	37.80	2,715,135	37.80
11/04/2024	37.33	37.44	36.56	36.60	3,407,188	36.60
11/01/2024	38.23	39.01	37.44	37.67	3,164,805	37.67