Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluesky Digital Assets Corp (CSE: BTC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.1800 0.2100 0.1700 0.1950 354,731 +0.03(+18.18%)
Nov 27, 2020 0.1550 0.1650 0.1550 0.1650 66,900 +0.01(+6.45%)
Nov 26, 2020 0.1550 0.1700 0.1500 0.1550 230,721 -0.02(-8.82%)
Nov 25, 2020 0.1900 0.1950 0.1600 0.1700 703,465 -0.04(-19.05%)
Nov 24, 2020 0.2000 0.2450 0.1950 0.2100 788,953 +0.01(+2.44%)
Nov 23, 2020 0.1350 0.2050 0.1300 0.2050 2,034,935 +0.07(+57.69%)
Nov 20, 2020 0.1300 0.1300 0.1200 0.1300 507,727 +0.01(+4.00%)
Nov 19, 2020 0.1250 0.1250 0.1200 0.1250 36,214 +0.01(+4.17%)
Nov 18, 2020 0.1300 0.1350 0.1200 0.1200 704,461 -0.01(-7.69%)
Nov 17, 2020 0.1250 0.1450 0.1150 0.1300 1,165,778 +0.01(+8.33%)
Nov 16, 2020 0.1100 0.1200 0.1100 0.1200 126,819 +0.00(+4.35%)
Nov 13, 2020 0.1050 0.1150 0.1050 0.1150 43,413 +0.01(+4.55%)
Nov 12, 2020 0.1100 0.1100 0.1050 0.1100 116,500 +0.00(+0.00%)
Nov 11, 2020 0.1050 0.1150 0.1050 0.1100 190,400 +0.01(+4.76%)
Nov 10, 2020 0.1050 0.1050 0.1050 0.1050 61,500 +0.00(+5.00%)
Nov 09, 2020 0.1150 0.1150 0.1000 0.1000 572,500 -0.01(-13.04%)
Nov 06, 2020 0.1300 0.1300 0.1100 0.1150 885,425 -0.01(-8.00%)
Nov 05, 2020 0.1250 0.1350 0.1200 0.1250 963,849 +0.01(+4.17%)
Nov 04, 2020 0.1150 0.1250 0.1150 0.1200 660,083 +0.01(+9.09%)
Nov 03, 2020 0.1150 0.1150 0.1100 0.1100 282,933 -0.01(-4.35%)
Nov 02, 2020 0.1250 0.1300 0.1150 0.1150 252,060 -0.01(-11.54%)
Oct 30, 2020 0.1250 0.1300 0.1200 0.1300 53,950 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1200 0.1300 163,666 -0.01(-3.70%)
Oct 28, 2020 0.1350 0.1350 0.1250 0.1350 190,300 -0.01(-6.90%)
Oct 27, 2020 0.1200 0.1450 0.1150 0.1450 1,682,053 +0.03(+26.09%)
Oct 26, 2020 0.1200 0.1200 0.1150 0.1150 35,791 +0.00(+0.00%)
Oct 23, 2020 0.1200 0.1200 0.1100 0.1150 194,034 +0.00(+0.00%)
Oct 22, 2020 0.1250 0.1250 0.1150 0.1150 557,363 -0.01(-8.00%)
Oct 21, 2020 0.1300 0.1550 0.1150 0.1250 470,508 -0.01(-3.85%)
Oct 20, 2020 0.1000 0.1300 0.0950 0.1300 391,450 +0.03(+30.00%)
Oct 19, 2020 0.1050 0.1050 0.0900 0.1000 206,500 +0.00(+0.00%)
Oct 16, 2020 0.1100 0.1100 0.0950 0.1000 147,000 -0.00(-4.76%)
Oct 15, 2020 0.1150 0.1200 0.1050 0.1050 124,192 -0.01(-12.50%)
Oct 14, 2020 0.1250 0.1250 0.1200 0.1200 52,058 +0.00(+0.00%)
Oct 13, 2020 0.1350 0.1350 0.1200 0.1200 144,240 -0.02(-11.11%)
Oct 09, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 08, 2020 0.1150 0.1500 0.1150 0.1500 163,082 +0.03(+25.00%)
Oct 07, 2020 0.1200 0.1250 0.1150 0.1200 35,833 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1200 0.1150 0.1200 35,384 +0.00(+4.35%)
Oct 05, 2020 0.1150 0.1350 0.1100 0.1150 244,708 +0.01(+4.55%)
Oct 02, 2020 0.1000 0.1100 0.1000 0.1100 50,808 +0.01(+4.76%)
Oct 01, 2020 0.0950 0.1050 0.0950 0.1050 45,291 +0.01(+16.67%)
Sep 30, 2020 0.0950 0.0950 0.0900 0.0900 153,200 -0.01(-10.00%)
Sep 29, 2020 0.1000 0.1050 0.0800 0.1000 634,670 -0.00(-4.76%)
Sep 28, 2020 0.1050 0.1050 0.1000 0.1050 19,000 +0.00(+0.00%)
Sep 25, 2020 0.1050 0.1050 0.1050 0.1050 10,499 +0.00(+0.00%)
Sep 24, 2020 0.1100 0.1150 0.0950 0.1050 294,869 +0.00(+0.00%)
Sep 23, 2020 0.1150 0.1150 0.1050 0.1050 59,300 -0.01(-12.50%)
Sep 22, 2020 0.1300 0.1300 0.1100 0.1200 226,051 -0.01(-4.00%)
Sep 21, 2020 0.1750 0.1750 0.1250 0.1250 759,931 -0.05(-30.56%)
Sep 18, 2020 0.1750 0.1800 0.1700 0.1800 36,400 +0.00(+0.00%)
Sep 17, 2020 0.1700 0.1800 0.1600 0.1800 78,725 +0.01(+2.86%)
Sep 16, 2020 0.1750 0.1800 0.1650 0.1750 121,900 -0.01(-2.78%)
Sep 15, 2020 0.1800 0.1800 0.1700 0.1800 65,317 +0.00(+0.00%)
Sep 14, 2020 0.1800 0.1850 0.1800 0.1800 68,500 +0.01(+2.86%)
Sep 11, 2020 0.1950 0.1950 0.1750 0.1750 57,207 -0.02(-10.26%)
Sep 10, 2020 0.1750 0.1950 0.1750 0.1950 36,100 +0.02(+8.33%)
Sep 09, 2020 0.1550 0.1800 0.1450 0.1800 76,625 +0.02(+16.13%)
Sep 08, 2020 0.1950 0.1950 0.1450 0.1550 154,357 -0.05(-22.50%)
Sep 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 03, 2020 0.1800 0.1900 0.1650 0.1850 67,258 -0.02(-7.50%)
Sep 02, 2020 0.1800 0.2000 0.1700 0.2000 57,509 +0.03(+14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.