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

Bluesky Digital Assets Corp (OP: BTCWF )

0.0180 +0.0004 (+2.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.0225 0.0225 0.0189 0.0189 7,227 -0.00(-20.25%)
Feb 24, 2023 0.0237 0 +0.00(+20.92%)
Feb 22, 2023 0.0196 86 -0.01(-26.04%)
Feb 21, 2023 0.0265 0.0265 0.0265 0.0265 4,005 +0.00(+0.00%)
Feb 17, 2023 0.0266 0.0266 0.0230 0.0265 50,668 +0.00(+15.72%)
Feb 16, 2023 0.0189 0.0229 0.0189 0.0229 67,114 -0.00(-12.26%)
Feb 15, 2023 0.0229 0.0261 0.0217 0.0261 46,137 +0.01(+25.48%)
Feb 14, 2023 0.0230 0.0230 0.0208 0.0208 3,075 -0.00(-3.26%)
Feb 10, 2023 0.0215 0 -0.00(-10.79%)
Feb 08, 2023 0.0241 82 +0.00(+10.55%)
Feb 06, 2023 0.0218 0 -0.00(-16.15%)
Feb 03, 2023 0.0219 0.0260 0.0218 0.0260 203,553 +0.00(+18.18%)
Feb 02, 2023 0.0258 0.0258 0.0220 0.0220 25,809 +0.00(+4.76%)
Feb 01, 2023 0.0269 0.0269 0.0210 0.0210 32,040 -0.00(-4.55%)
Jan 31, 2023 0.0268 0.0268 0.0220 0.0220 200,000 -0.00(-12.70%)
Jan 27, 2023 0.0252 0 +0.00(+14.55%)
Jan 26, 2023 0.0220 0.0220 0.0220 0.0220 11,961 -0.00(-17.60%)
Jan 25, 2023 0.0267 0.0270 0.0245 0.0267 13,205 -0.00(-1.11%)
Jan 24, 2023 0.0270 0.0319 0.0270 0.0270 91,267 -0.00(-9.09%)
Jan 23, 2023 0.0270 0.0306 0.0270 0.0297 7,205 +0.00(+4.58%)
Jan 19, 2023 0.0284 50 +0.00(+7.17%)
Jan 18, 2023 0.0295 0.0305 0.0265 0.0265 39,875 -0.00(-10.17%)
Jan 17, 2023 0.0256 0.0300 0.0256 0.0295 119,216 +0.00(+1.03%)
Jan 13, 2023 0.0320 0.0329 0.0271 0.0292 399,136 +0.01(+21.16%)
Jan 12, 2023 0.0219 0.0241 0.0219 0.0241 20,600 +0.00(+10.55%)
Jan 11, 2023 0.0230 0.0230 0.0206 0.0218 83,277 +0.00(+23.16%)
Jan 09, 2023 0.0177 35 -0.01(-28.63%)
Jan 06, 2023 0.0238 0.0248 0.0229 0.0248 252,645 +0.01(+37.78%)
Jan 05, 2023 0.0180 0.0180 0.0180 0.0180 420 -0.00(-0.55%)
Jan 03, 2023 0.0181 400 -0.00(-4.74%)
Dec 30, 2022 0.0190 0.0193 0.0181 0.0190 11,300 +0.00(+5.56%)
Dec 29, 2022 0.0159 0.0193 0.0159 0.0180 36,030 +0.00(+6.51%)
Dec 28, 2022 0.0155 0.0169 0.0152 0.0169 11,050 -0.00(-16.34%)
Dec 27, 2022 0.0150 0.0202 0.0150 0.0202 32,460 +0.00(+6.88%)
Dec 23, 2022 0.0180 0.0202 0.0180 0.0189 59,000 +0.00(+4.42%)
Dec 22, 2022 0.0181 0.0181 0.0181 0.0181 138 -0.01(-24.58%)
Dec 21, 2022 0.0151 0.0240 0.0150 0.0240 4,102 +0.00(+2.56%)
Dec 20, 2022 0.0226 0.0234 0.0226 0.0234 4,800 +0.01(+30.73%)
Dec 19, 2022 0.0225 0.0225 0.0179 0.0179 14,774 +0.00(+1.13%)
Dec 16, 2022 0.0177 0.0177 0.0177 0.0177 4,890 +0.00(+0.00%)
Dec 15, 2022 0.0200 0.0200 0.0177 0.0177 42,045 -0.00(-13.24%)
Dec 14, 2022 0.0200 0.0271 0.0200 0.0204 37,250 +0.00(+2.00%)
Dec 13, 2022 0.0200 0.0239 0.0200 0.0200 56,080 +0.00(+0.00%)
Dec 12, 2022 0.0235 0.0235 0.0200 0.0200 556,783 -0.00(-6.98%)
Dec 09, 2022 0.0257 0.0340 0.0215 0.0215 17,533 -0.01(-28.33%)
Dec 08, 2022 0.0300 0.0300 0.0256 0.0300 15,056 +0.01(+39.53%)
Dec 07, 2022 0.0215 0.0215 0.0215 0.0215 11,925 -0.01(-29.74%)
Dec 06, 2022 0.0200 0.0306 0.0200 0.0306 37,500 +0.01(+22.40%)
Dec 05, 2022 0.0200 0.0283 0.0200 0.0250 10,898 +0.00(+24.38%)
Dec 02, 2022 0.0210 0.0248 0.0200 0.0201 19,300 -0.00(-6.51%)
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.