Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitwise Bitcoin (BITC.US) Share Price

Price $39.53 on 12-12-2025 at 22:20:04
Change $-0.80 -1.98%
Buy $45.48
Sell $39.50
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: -
Day's Volume: 478
Last Close: $39.50
Open: $39.65
ISIN: US0917482020
Day's Range $39.53 - $39.65
52wk Range: $38.99 - $55.00
Market Capitalisation: $N/A
VWAP: $39.60491
Shares in Issue: N/A

Bitwise Bitcoin (BITC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bitwise Bitcoin trades

Bitwise Bitcoin (BITC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 39.65 39.65 39.53 39.50 478
11th Dec 2025 (Thu) 40.33 40.33 40.33 40.33 43
10th Dec 2025 (Wed) 40.21 40.79 40.21 40.5878 200
9th Dec 2025 (Tue) 39.80 41.00 39.80 40.8675 2,393
8th Dec 2025 (Mon) 39.25 39.8234 39.25 39.8234 199
5th Dec 2025 (Fri) 39.25 39.25 39.01 39.219 370
4th Dec 2025 (Thu) 40.74 40.74 40.05 40.6287 789
3rd Dec 2025 (Wed) 40.80 40.8061 40.80 40.8061 111
2nd Dec 2025 (Tue) 40.80 40.80 40.80 40.785 10
1st Dec 2025 (Mon) 40.80 40.80 40.80 40.7872 105
28th Nov 2025 (Fri) 40.799 40.799 40.799 40.80 196
27th Nov 2025 (Thu) 40.85 40.85 40.85 40.7796 189
26th Nov 2025 (Wed) 40.85 40.85 40.85 40.7796 89
25th Nov 2025 (Tue) 40.83 40.83 40.7749 40.7749 191
24th Nov 2025 (Mon) 40.83 40.83 40.71 40.7899 38
21st Nov 2025 (Fri) 40.75 40.81 40.75 40.75 48
20th Nov 2025 (Thu) 40.80 40.80 40.7248 40.7248 0
19th Nov 2025 (Wed) 40.80 40.82 40.80 40.7248 0
18th Nov 2025 (Tue) 40.72 40.72 40.66 40.69 591
17th Nov 2025 (Mon) 40.66 40.66 40.66 40.79 224
14th Nov 2025 (Fri) 40.64 40.78 40.64 40.6937 426
13th Nov 2025 (Thu) 40.64 40.64 40.64 40.709 247
See more Bitwise Bitcoin price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered