Bitwise 10 Crypto

BITW
🏛️ usa →
78.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.33 24.69 23.03 23.15 0.1M
2023-12-28 24.24 24.60 23.70 24.37 0.1M
2023-12-27 23.77 24.50 23.65 24.25 0.1M
2023-12-26 23.50 23.88 23.01 23.60 0.1M
2023-12-22 23.40 23.85 23.20 23.85 0.1M
2023-12-21 23.01 23.50 22.82 23.40 0.0M
2023-12-20 22.69 23.55 22.66 23.00 0.1M
2023-12-19 22.86 22.86 22.00 22.35 0.0M
2023-12-18 22.00 22.43 21.50 22.38 0.1M
2023-12-15 23.00 23.05 21.76 22.21 0.1M
2023-12-14 23.52 23.70 23.19 23.39 0.1M
2023-12-13 22.92 24.14 22.71 23.50 0.1M
2023-12-12 23.20 23.30 22.75 22.75 0.1M
2023-12-11 24.26 24.42 22.62 23.13 0.1M
2023-12-08 24.54 24.85 24.08 24.85 0.1M
2023-12-07 25.05 25.09 24.37 24.40 0.1M
2023-12-06 24.47 25.05 24.06 25.03 0.1M
2023-12-05 23.99 25.00 23.92 24.55 0.1M
2023-12-04 23.20 24.00 23.20 23.74 0.1M
2023-12-01 22.02 22.99 22.02 22.79 0.1M
2023-11-30 22.80 22.80 22.31 22.35 0.0M
2023-11-29 23.17 23.18 22.50 22.71 0.1M
2023-11-28 23.00 23.18 22.82 23.16 0.1M
2023-11-27 22.99 23.25 22.45 22.79 0.1M
2023-11-24 22.58 23.40 22.55 23.08 0.0M
2023-11-22 22.15 22.60 22.15 22.55 0.1M
2023-11-21 22.15 22.49 21.26 22.37 0.1M
2023-11-20 21.27 23.17 21.27 22.21 0.1M
2023-11-17 20.15 21.25 19.68 21.20 0.1M
2023-11-16 21.15 21.15 20.02 20.14 0.1M
2023-11-15 20.00 21.45 19.50 21.15 0.1M
2023-11-14 21.25 21.90 19.23 19.40 0.1M
2023-11-13 20.30 21.21 20.30 21.07 0.1M
2023-11-10 20.07 20.88 20.07 20.63 0.1M
2023-11-09 20.74 20.75 19.72 19.95 0.1M
2023-11-08 19.25 19.36 18.80 19.36 0.0M
2023-11-07 18.54 19.09 18.38 19.09 0.1M
2023-11-06 18.50 18.62 18.22 18.60 0.0M
2023-11-03 17.90 18.55 17.76 18.38 0.0M
2023-11-02 18.00 18.50 17.50 18.34 0.0M
2023-11-01 17.69 18.09 17.40 18.00 0.0M
2023-10-31 17.60 17.75 17.26 17.75 0.0M
2023-10-30 17.52 17.79 17.35 17.74 0.0M
2023-10-27 17.55 17.67 17.10 17.30 0.0M
2023-10-26 18.15 18.15 17.22 17.53 0.1M
2023-10-25 17.25 18.38 16.50 18.22 0.1M
2023-10-24 16.32 17.23 16.01 17.00 0.1M
2023-10-23 14.01 15.98 13.92 15.54 0.1M
2023-10-20 13.20 14.00 13.20 13.84 0.1M
2023-10-19 12.28 13.04 12.28 13.04 0.1M
2023-10-18 11.71 12.36 11.71 12.26 0.0M
2023-10-17 12.05 12.30 12.02 12.30 0.0M
2023-10-16 11.69 12.30 11.69 12.08 0.0M
2023-10-13 11.23 11.40 11.01 11.40 0.0M
2023-10-12 11.10 11.23 10.76 11.23 0.0M
2023-10-11 11.25 11.26 10.96 11.10 0.0M
2023-10-10 11.30 11.34 11.16 11.25 0.0M
2023-10-09 11.05 11.35 11.00 11.32 0.0M
2023-10-06 11.44 11.79 11.41 11.64 0.0M
2023-10-05 11.80 11.98 11.16 11.47 0.0M
2023-10-04 11.67 11.97 11.60 11.97 0.0M
2023-10-03 12.40 12.40 11.15 11.64 0.0M
2023-10-02 12.10 12.65 12.10 12.13 0.0M
2023-09-29 11.81 12.04 11.80 11.92 0.0M
2023-09-28 11.79 12.18 11.72 11.87 0.0M
2023-09-27 11.66 11.85 11.65 11.65 0.0M
2023-09-26 11.69 11.69 11.52 11.62 0.0M
2023-09-25 11.83 11.94 11.65 11.76 0.0M
2023-09-22 11.88 11.88 11.80 11.84 0.0M
2023-09-21 11.68 12.03 11.67 11.84 0.0M
2023-09-20 12.24 12.52 12.20 12.27 0.0M
2023-09-19 12.14 12.25 12.12 12.24 0.0M
2023-09-18 12.02 12.27 12.02 12.05 0.0M
2023-09-15 11.64 12.02 11.63 11.88 0.0M
2023-09-14 12.02 12.18 12.02 12.18 0.0M
2023-09-13 12.24 12.24 11.99 12.04 0.0M
2023-09-12 11.86 12.19 11.80 12.01 0.0M
2023-09-11 12.00 12.40 11.55 11.60 0.1M
2023-09-08 12.21 12.36 12.16 12.28 0.0M
2023-09-07 12.20 12.35 12.03 12.35 0.0M
2023-09-06 11.87 12.25 11.87 12.24 0.0M
2023-09-05 12.00 12.40 12.00 12.25 0.0M
2023-09-01 12.14 12.68 12.00 12.19 0.0M
2023-08-31 12.90 13.07 12.35 12.45 0.0M
2023-08-30 13.00 13.19 12.65 12.84 0.0M
2023-08-29 11.11 13.20 11.11 12.90 0.1M
2023-08-28 10.96 11.30 10.96 11.05 0.0M
2023-08-25 11.09 11.19 10.83 11.05 0.0M
2023-08-24 11.59 11.59 10.74 11.05 0.0M
2023-08-23 11.15 11.41 11.13 11.35 0.0M
2023-08-22 11.15 11.35 11.02 11.08 0.0M
2023-08-21 11.00 11.35 11.00 11.27 0.0M
2023-08-18 11.60 11.65 10.73 11.10 0.1M
2023-08-17 12.30 12.40 11.77 11.99 0.0M
2023-08-16 12.45 12.50 12.23 12.34 0.0M
2023-08-15 12.69 12.70 12.38 12.46 0.0M
2023-08-14 12.72 12.80 12.68 12.68 0.0M
2023-08-11 12.78 12.78 12.58 12.68 0.0M
2023-08-10 12.70 12.78 12.32 12.78 0.0M
2023-08-09 13.00 13.02 12.71 12.76 0.0M
2023-08-08 12.47 12.90 12.46 12.83 0.0M
2023-08-07 12.63 12.63 12.25 12.47 0.0M
2023-08-04 12.35 12.70 12.35 12.62 0.0M
2023-08-03 12.40 12.79 12.35 12.68 0.0M
2023-08-02 12.42 12.59 12.31 12.51 0.0M
2023-08-01 12.66 12.66 12.31 12.43 0.0M
2023-07-31 12.58 12.88 12.52 12.61 0.0M
2023-07-28 13.00 13.00 12.54 12.58 0.0M
2023-07-27 13.10 13.19 12.55 12.55 0.1M
2023-07-26 13.20 13.20 13.01 13.10 0.0M
2023-07-25 12.80 13.32 12.80 13.12 0.0M
2023-07-24 13.20 13.38 12.76 13.00 0.0M
2023-07-21 13.05 13.91 13.05 13.41 0.0M
2023-07-20 13.12 14.28 13.12 13.16 0.0M
2023-07-19 13.03 13.39 13.03 13.21 0.0M
2023-07-18 13.29 13.49 13.05 13.12 0.0M
2023-07-17 13.08 13.50 12.91 13.32 0.1M
2023-07-14 13.59 14.39 12.56 13.30 0.1M
2023-07-13 11.73 14.57 11.69 13.98 0.2M
2023-07-12 11.26 12.00 11.26 11.69 0.0M
2023-07-11 11.65 11.79 11.65 11.71 0.0M
2023-07-10 11.41 11.75 11.41 11.75 0.0M
2023-07-07 11.30 11.57 11.30 11.48 0.0M
2023-07-06 11.21 11.98 11.21 11.35 0.0M
2023-07-05 11.16 11.37 11.16 11.35 0.0M
2023-07-03 11.74 11.74 11.11 11.53 0.1M
2023-06-30 11.40 11.53 10.81 11.34 0.0M
2023-06-29 11.42 11.44 11.05 11.29 0.1M
2023-06-28 11.36 11.36 11.05 11.16 0.0M
2023-06-27 10.90 11.47 10.90 11.36 0.0M
2023-06-26 11.15 11.30 10.72 10.98 0.1M
2023-06-23 11.00 11.37 10.71 11.30 0.0M
2023-06-22 11.04 11.40 10.92 11.00 0.1M
2023-06-21 10.49 11.10 10.34 11.00 0.1M
2023-06-20 9.40 10.26 9.40 10.23 0.1M
2023-06-16 9.25 9.60 9.13 9.55 0.0M
2023-06-15 9.54 9.54 9.00 9.25 0.1M
2023-06-14 9.51 9.65 9.51 9.55 0.0M
2023-06-13 9.69 9.96 9.52 9.59 0.0M
2023-06-12 9.81 10.10 9.79 9.83 0.1M
2023-06-09 10.24 10.36 9.92 10.32 0.1M
2023-06-08 10.19 10.40 10.11 10.24 0.0M
2023-06-07 10.32 10.48 10.09 10.18 0.0M
2023-06-06 10.25 10.48 9.90 10.45 0.1M
2023-06-05 10.42 10.60 10.25 10.37 0.1M
2023-06-02 10.41 10.60 10.07 10.52 0.0M
2023-06-01 10.44 10.68 10.37 10.48 0.0M
2023-05-31 10.67 10.67 10.42 10.45 0.0M
2023-05-30 10.27 10.66 10.27 10.66 0.0M
2023-05-26 10.14 10.38 10.13 10.28 0.0M
2023-05-25 10.09 10.17 10.03 10.13 0.0M
2023-05-24 10.10 10.30 10.02 10.08 0.0M
2023-05-23 10.11 10.47 10.11 10.41 0.0M
2023-05-22 10.32 10.34 10.28 10.28 0.0M
2023-05-19 10.26 10.32 10.26 10.32 0.0M
2023-05-18 10.39 10.40 10.05 10.21 0.0M
2023-05-17 10.41 10.41 10.22 10.39 0.0M
2023-05-16 10.40 10.43 10.33 10.33 0.0M
2023-05-15 10.45 10.50 10.34 10.45 0.1M
2023-05-12 10.36 10.36 10.06 10.17 0.0M
2023-05-11 10.64 10.64 10.07 10.40 0.0M
2023-05-10 10.58 11.05 10.58 10.72 0.1M
2023-05-09 10.35 10.69 10.35 10.61 0.0M
2023-05-08 10.99 10.99 10.53 10.58 0.0M
2023-05-05 10.85 11.22 10.85 11.20 0.0M
2023-05-04 10.71 11.10 10.70 10.85 0.0M
2023-05-03 10.60 11.62 10.51 10.71 0.0M
2023-05-02 10.18 10.86 10.18 10.64 0.0M
2023-05-01 10.71 10.71 10.18 10.29 0.0M
2023-04-28 10.75 10.85 10.52 10.76 0.0M
2023-04-27 10.67 10.96 10.67 10.80 0.1M
2023-04-26 11.02 11.39 10.51 10.58 0.0M
2023-04-25 10.67 10.67 10.46 10.50 0.1M
2023-04-24 10.80 10.92 10.60 10.69 0.0M
2023-04-21 11.11 11.20 10.72 11.03 0.1M
2023-04-20 11.46 11.46 11.10 11.15 0.1M
2023-04-19 11.55 11.59 11.03 11.47 0.0M
2023-04-18 11.55 11.84 11.55 11.75 0.0M
2023-04-17 11.62 11.80 11.32 11.55 0.0M
2023-04-14 11.75 11.88 11.55 11.78 0.1M
2023-04-13 11.50 11.86 11.45 11.77 0.0M
2023-04-12 11.35 11.72 11.25 11.45 0.0M
2023-04-11 11.20 11.75 11.20 11.51 0.1M
2023-04-10 10.73 11.25 10.70 11.20 0.1M
2023-04-06 10.80 10.89 10.57 10.80 0.0M
2023-04-05 10.85 10.99 10.54 10.80 0.0M
2023-04-04 10.73 10.88 10.73 10.84 0.0M
2023-04-03 10.85 10.90 10.60 10.73 0.0M
2023-03-31 10.85 11.03 10.55 10.95 0.1M
2023-03-30 10.75 11.01 10.51 10.81 0.0M
2023-03-29 10.10 11.00 10.10 10.93 0.1M
2023-03-28 10.18 10.33 10.00 10.29 0.0M
2023-03-27 10.38 10.48 9.90 10.12 0.1M
2023-03-24 10.99 10.99 10.04 10.35 0.1M
2023-03-23 10.72 10.99 10.32 10.99 0.1M
2023-03-22 10.42 10.84 10.30 10.32 0.0M
2023-03-21 10.31 10.96 10.30 10.72 0.1M
2023-03-20 9.87 10.40 9.85 10.28 0.1M
2023-03-17 9.54 9.99 9.54 9.84 0.1M
2023-03-16 9.34 9.75 9.34 9.46 0.1M
2023-03-15 9.81 9.81 9.27 9.34 0.1M
2023-03-14 9.46 10.00 9.46 9.71 0.1M
2023-03-13 8.74 9.89 8.64 9.46 0.1M
2023-03-10 8.70 8.80 8.37 8.45 0.1M
2023-03-09 9.01 9.50 8.76 8.76 0.1M
2023-03-08 8.72 9.24 8.72 9.17 0.0M
2023-03-07 8.63 9.11 8.45 9.06 0.1M
2023-03-06 8.50 8.71 8.41 8.66 0.1M
2023-03-03 8.51 8.58 8.30 8.45 0.0M
2023-03-02 8.73 8.76 8.54 8.75 0.0M
2023-03-01 8.59 8.93 8.59 8.61 0.0M
2023-02-28 8.60 8.94 8.58 8.72 0.0M
2023-02-27 8.80 9.09 8.70 8.70 0.0M
2023-02-24 8.91 9.07 8.60 8.78 0.0M
2023-02-23 8.98 9.09 8.88 8.95 0.0M
2023-02-22 9.17 9.18 8.94 8.97 0.0M
2023-02-21 9.65 9.65 9.15 9.20 0.0M
2023-02-17 9.66 9.66 9.15 9.45 0.0M
2023-02-16 9.45 9.79 9.05 9.65 0.0M
2023-02-15 8.59 9.44 8.59 9.35 0.0M
2023-02-14 8.16 8.65 8.15 8.59 0.0M
2023-02-13 8.28 8.33 8.20 8.21 0.0M
2023-02-10 8.35 8.46 8.26 8.30 0.0M
2023-02-09 9.29 9.29 8.25 8.46 0.1M
2023-02-08 9.22 9.30 9.13 9.22 0.0M
2023-02-07 9.36 9.42 8.89 9.29 0.0M
2023-02-06 9.44 9.44 8.79 9.34 0.0M
2023-02-03 9.84 10.04 9.51 9.51 0.0M
2023-02-02 9.63 9.97 9.56 9.95 0.1M
2023-02-01 9.70 10.10 9.31 9.64 0.1M
2023-01-31 9.38 9.83 9.03 9.68 0.1M
2023-01-30 9.66 9.93 9.13 9.20 0.1M
2023-01-27 9.90 10.00 9.53 9.63 0.0M
2023-01-26 9.85 9.85 9.46 9.85 0.0M
2023-01-25 9.80 9.84 9.18 9.82 0.1M
2023-01-24 9.99 10.10 9.70 9.89 0.1M
2023-01-23 9.75 10.07 9.70 9.94 0.1M
2023-01-20 9.26 9.72 9.03 9.72 0.1M
2023-01-19 8.76 9.48 8.70 9.32 0.1M
2023-01-18 9.02 9.41 8.54 8.63 0.1M
2023-01-17 8.48 9.25 8.34 9.00 0.1M
2023-01-13 8.16 8.29 8.03 8.25 0.1M
2023-01-12 7.43 8.16 7.15 8.15 0.1M
2023-01-11 7.23 7.40 6.71 7.40 0.1M
2023-01-10 6.70 7.23 6.68 7.23 0.1M
2023-01-09 6.50 6.69 6.16 6.68 0.1M
2023-01-06 6.00 6.24 6.00 6.12 0.1M
2023-01-05 6.10 6.19 6.01 6.04 0.1M
2023-01-04 5.55 6.23 5.53 6.14 0.1M
2023-01-03 5.25 5.58 5.25 5.58 0.1M