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 (%)
May 08, 2023 0.0530 0.0530 0.0371 0.0420 1,284,726 -0.00(-8.70%)
May 05, 2023 0.0500 0.0500 0.0441 0.0460 677,252 -0.00(-4.17%)
May 04, 2023 0.0480 0.0520 0.0450 0.0480 831,730 -0.00(-1.23%)
May 03, 2023 0.0480 0.0558 0.0475 0.0486 1,215,023 +0.00(+1.25%)
May 02, 2023 0.0529 0.0553 0.0460 0.0480 1,455,995 -0.00(-2.24%)
May 01, 2023 0.0517 0.0517 0.0450 0.0491 1,843,480 +0.00(+8.87%)
Apr 28, 2023 0.0479 0.0520 0.0432 0.0451 318,946 +0.00(+0.22%)
Apr 27, 2023 0.0560 0.0560 0.0445 0.0450 372,392 -0.00(-5.26%)
Apr 26, 2023 0.0504 0.0504 0.0450 0.0475 421,954 +0.00(+6.03%)
Apr 25, 2023 0.0428 0.0448 0.0400 0.0448 339,350 +0.00(+2.28%)
Apr 24, 2023 0.0455 0.0455 0.0420 0.0438 359,285 -0.00(-1.35%)
Apr 21, 2023 0.0448 0.0448 0.0400 0.0444 191,314 -0.00(-1.77%)
Apr 20, 2023 0.0420 0.0462 0.0387 0.0452 361,772 +0.00(+5.61%)
Apr 19, 2023 0.0570 0.0570 0.0387 0.0428 3,389,204 -0.01(-23.57%)
Apr 18, 2023 0.0525 0.0567 0.0486 0.0560 549,761 +0.00(+6.67%)
Apr 17, 2023 0.0410 0.0525 0.0410 0.0525 352,397 +0.00(+0.96%)
Apr 14, 2023 0.0468 0.0531 0.0468 0.0520 712,607 +0.01(+18.45%)
Apr 13, 2023 0.0448 0.0468 0.0415 0.0439 211,138 +0.00(+5.78%)
Apr 12, 2023 0.0340 0.0420 0.0340 0.0415 457,533 +0.00(+3.23%)
Apr 11, 2023 0.0386 0.0407 0.0350 0.0402 325,298 +0.01(+21.08%)
Apr 10, 2023 0.0369 0.0382 0.0289 0.0332 1,626,739 -0.00(-8.03%)
Apr 06, 2023 0.0418 0.0418 0.0327 0.0361 878,334 -0.01(-16.05%)
Apr 05, 2023 0.0430 0.0475 0.0401 0.0430 523,522 -0.00(-4.44%)
Apr 04, 2023 0.0460 0.0501 0.0388 0.0450 1,016,299 +0.01(+15.38%)
Apr 03, 2023 0.0414 0.0453 0.0351 0.0390 1,044,853 -0.00(-11.36%)
Mar 31, 2023 0.0350 0.0476 0.0350 0.0440 3,839,826 +0.01(+32.13%)
Mar 30, 2023 0.0216 0.0333 0.0212 0.0333 2,385,367 +0.01(+51.36%)
Mar 29, 2023 0.0204 0.0234 0.0204 0.0220 4,330 +0.00(+12.24%)
Mar 28, 2023 0.0195 0.0196 0.0195 0.0196 1,171 +0.00(+0.51%)
Mar 27, 2023 0.0220 0.0229 0.0195 0.0195 8,800 -0.00(-11.36%)
Mar 24, 2023 0.0246 0.0246 0.0220 0.0220 27,221 +0.00(+22.91%)
Mar 23, 2023 0.0160 0.0179 0.0160 0.0179 1,650 -0.01(-23.18%)
Mar 22, 2023 0.0261 0.0261 0.0233 0.0233 3,521 +0.00(+10.43%)
Mar 21, 2023 0.0204 0.0211 0.0204 0.0211 21,300 +0.00(+1.44%)
Mar 20, 2023 0.0268 0.0268 0.0208 0.0208 41,770 -0.00(-4.15%)
Mar 17, 2023 0.0200 0.0223 0.0160 0.0217 67,340 +0.00(+21.91%)
Mar 15, 2023 0.0178 0 -0.01(-31.54%)
Mar 14, 2023 0.0215 0.0262 0.0215 0.0260 37,225 +0.01(+46.07%)
Mar 13, 2023 0.0170 0.0198 0.0170 0.0178 14,386 -0.00(-3.78%)
Mar 10, 2023 0.0185 0.0185 0.0185 0.0185 15,240 -0.00(-2.63%)
Mar 09, 2023 0.0190 0.0190 0.0189 0.0190 10,635 -0.00(-13.64%)
Mar 08, 2023 0.0195 0.0220 0.0190 0.0220 3,850 -0.00(-2.22%)
Mar 07, 2023 0.0225 0.0225 0.0225 0.0225 800 +0.00(+7.14%)
Mar 06, 2023 0.0270 0.0270 0.0190 0.0210 71,081 -0.00(-6.67%)
Mar 03, 2023 0.0230 0.0230 0.0225 0.0225 21,810 +0.00(+0.45%)
Mar 02, 2023 0.0226 0.0226 0.0224 0.0224 54,400 +0.00(+12.00%)
Mar 01, 2023 0.0275 0.0275 0.0200 0.0200 30,140 +0.00(+5.82%)
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%)
Dec 01, 2022 0.0220 0.0222 0.0215 0.0215 293,678 -0.01(-24.56%)
Nov 30, 2022 0.0290 0.0308 0.0220 0.0285 230,208 -0.00(-8.06%)
Nov 28, 2022 0.0310 0 +0.01(+41.55%)
Nov 25, 2022 0.0310 0.0310 0.0219 0.0219 16,793 -0.01(-24.48%)
Nov 23, 2022 0.0213 0.0290 0.0198 0.0290 179,977 -0.01(-15.94%)
Nov 22, 2022 0.0300 0.0348 0.0300 0.0345 5,375 +0.00(+10.58%)
Nov 21, 2022 0.0300 0.0336 0.0254 0.0312 19,426 +0.00(+4.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 28,332 +0.00(+4.17%)
Nov 17, 2022 0.0309 0.0309 0.0288 0.0288 3,375 -0.00(-6.49%)
Nov 16, 2022 0.0341 0.0341 0.0275 0.0308 87,933 -0.00(-2.84%)
Nov 15, 2022 0.0250 0.0351 0.0250 0.0317 98,164 +0.00(+9.69%)
Nov 14, 2022 0.0302 0.0307 0.0263 0.0289 144,275 -0.00(-11.62%)
Nov 11, 2022 0.0370 0.0370 0.0300 0.0327 55,899 +0.00(+12.76%)
Nov 10, 2022 0.0325 0.0349 0.0248 0.0290 220,588 -0.00(-12.39%)
Nov 09, 2022 0.0450 0.0450 0.0287 0.0331 264,057 +0.00(+0.00%)
Nov 08, 2022 0.0450 0.0450 0.0331 0.0331 159,237 -0.00(-9.07%)
Nov 07, 2022 0.0447 0.0490 0.0364 0.0364 41,032 +0.00(+2.82%)
Nov 04, 2022 0.0432 0.0432 0.0354 0.0354 12,060 -0.00(-11.94%)
Nov 03, 2022 0.0375 0.0415 0.0375 0.0402 87,905 +0.01(+14.86%)
Nov 02, 2022 0.0406 0.0406 0.0350 0.0350 63,312 -0.00(-6.91%)
Nov 01, 2022 0.0440 0.0440 0.0353 0.0376 138,373 -0.00(-10.26%)
Oct 31, 2022 0.0453 0.0480 0.0366 0.0419 171,341 +0.00(+10.85%)
Oct 28, 2022 0.0337 0.0380 0.0334 0.0378 290,505 +0.00(+8.00%)
Oct 27, 2022 0.0353 0.0353 0.0350 0.0350 158,071 -0.01(-15.46%)
Oct 26, 2022 0.0400 0.0414 0.0400 0.0414 5,075 +0.00(+3.50%)
Oct 25, 2022 0.0442 0.0442 0.0350 0.0400 33,300 +0.00(+0.50%)
Oct 24, 2022 0.0398 0.0398 0.0398 0.0398 151 +0.00(+2.58%)
Oct 21, 2022 0.0420 0.0420 0.0388 0.0388 4,095 -0.00(-2.76%)
Oct 19, 2022 0.0399 92 -0.00(-0.25%)
Oct 18, 2022 0.0414 0.0414 0.0400 0.0400 9,975 -0.00(-1.48%)
Oct 14, 2022 0.0406 0 +0.00(+13.09%)
Oct 13, 2022 0.0378 0.0397 0.0359 0.0359 166,258 -0.00(-8.42%)
Oct 11, 2022 0.0392 0 +0.00(+10.73%)
Oct 10, 2022 0.0350 0.0420 0.0350 0.0354 3,555 -0.00(-8.29%)
Oct 07, 2022 0.0365 0.0400 0.0365 0.0386 12,700 -0.01(-14.03%)
Oct 06, 2022 0.0449 0.0449 0.0449 0.0449 571 +0.01(+28.29%)
Oct 04, 2022 0.0350 0 -0.00(-6.67%)
Oct 03, 2022 0.0375 0.0375 0.0375 0.0375 6,469 +0.00(+0.00%)
Sep 30, 2022 0.0400 0.0400 0.0375 0.0375 275,170 -0.00(-8.54%)
Sep 29, 2022 0.0410 0.0410 0.0410 0.0410 13,640 -0.00(-7.87%)
Sep 28, 2022 0.0445 0.0445 0.0445 0.0445 10,104 +0.00(+11.25%)
Sep 27, 2022 0.0459 0.0459 0.0400 0.0400 16,283 -0.00(-3.15%)
Sep 26, 2022 0.0377 0.0450 0.0377 0.0413 183,114 +0.00(+0.98%)
Sep 23, 2022 0.0430 0.0430 0.0409 0.0409 90,000 -0.00(-4.88%)
Sep 22, 2022 0.0390 0.0460 0.0390 0.0430 15,000 -0.01(-12.24%)
Sep 21, 2022 0.0490 0.0490 0.0490 0.0490 10,400 +0.00(+0.00%)
Sep 20, 2022 0.0455 0.0490 0.0455 0.0490 9,000 +0.00(+4.03%)
Sep 16, 2022 0.0471 0 -0.00(-8.90%)
Sep 15, 2022 0.0517 0.0517 0.0517 0.0517 142 +0.00(+2.78%)
Sep 14, 2022 0.0500 0.0540 0.0480 0.0503 55,495 -0.00(-5.09%)
Sep 13, 2022 0.0520 0.0530 0.0520 0.0530 63,114 +0.01(+26.79%)
Sep 12, 2022 0.0418 0.0418 0.0418 0.0418 275 -0.01(-23.02%)
Sep 09, 2022 0.0480 0.0543 0.0480 0.0543 6,235 +0.00(+8.82%)
Sep 08, 2022 0.0499 0.0499 0.0499 0.0499 25,025 +0.00(+1.84%)
Sep 06, 2022 0.0490 25 +0.00(+2.08%)
Sep 02, 2022 0.0480 0.0480 0.0480 0.0480 675 -0.00(-4.00%)
Sep 01, 2022 0.0452 0.0500 0.0452 0.0500 16,321 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 16,949 -0.00(-0.60%)
Aug 30, 2022 0.0488 0.0503 0.0487 0.0503 6,224 -0.00(-8.38%)
Aug 29, 2022 0.0549 0.0549 0.0549 0.0549 25,101 +0.00(+1.86%)
Aug 26, 2022 0.0505 0.0539 0.0505 0.0539 29,030 -0.01(-14.31%)
Aug 25, 2022 0.0629 0.0629 0.0629 0.0629 2,000 +0.01(+25.80%)
Aug 23, 2022 0.0500 0 +0.00(+0.00%)
Aug 22, 2022 0.0500 0.0500 0.0469 0.0500 21,500 -0.00(-5.66%)
Aug 19, 2022 0.0550 0.0600 0.0530 0.0530 22,125 -0.00(-5.53%)
Aug 18, 2022 0.0500 0.0600 0.0500 0.0561 3,800 -0.00(-5.87%)
Aug 17, 2022 0.0650 0.0650 0.0595 0.0596 45,650 -0.01(-10.91%)
Aug 16, 2022 0.0668 0.0669 0.0668 0.0669 27,500 -0.00(-1.62%)
Aug 15, 2022 0.0660 0.0737 0.0660 0.0680 11,900 -0.01(-12.82%)
Aug 12, 2022 0.0763 0.0790 0.0763 0.0780 55,665 -0.00(-2.50%)
Aug 11, 2022 0.0745 0.0800 0.0745 0.0800 20,624 +0.01(+9.29%)
Aug 10, 2022 0.0691 0.0797 0.0691 0.0732 7,693 +0.00(+5.93%)
Aug 09, 2022 0.0774 0.0774 0.0691 0.0691 6,528 -0.01(-11.18%)
Aug 08, 2022 0.0770 0.0857 0.0770 0.0778 5,700 +0.00(+0.52%)
Aug 05, 2022 0.0724 0.0788 0.0724 0.0774 26,277 +0.00(+1.84%)
Aug 04, 2022 0.0824 0.0824 0.0760 0.0760 2,921 +0.00(+2.70%)
Aug 02, 2022 0.0740 17 +0.00(+2.92%)
Aug 01, 2022 0.0719 0.0719 0.0719 0.0719 359 +0.00(+0.84%)
Jul 29, 2022 0.0700 0.0713 0.0663 0.0713 39,070 +0.01(+11.41%)
Jul 28, 2022 0.0638 0.0640 0.0638 0.0640 20,245 +0.00(+6.67%)
Jul 27, 2022 0.0500 0.0600 0.0500 0.0600 1,268 +0.00(+0.00%)
Jul 26, 2022 0.0643 0.0643 0.0600 0.0600 6,262 -0.00(-4.15%)
Jul 25, 2022 0.0626 0.0626 0.0626 0.0626 1,139 -0.00(-0.48%)
Jul 22, 2022 0.0616 0.0670 0.0616 0.0629 16,500 -0.00(-5.41%)
Jul 21, 2022 0.0650 0.0665 0.0650 0.0665 27,943 +0.01(+10.83%)
Jul 18, 2022 0.0600 0 +0.00(+2.74%)
Jul 15, 2022 0.0584 0.0584 0.0584 0.0584 100 +0.01(+9.98%)
Jul 14, 2022 0.0528 0.0531 0.0528 0.0531 11,743 +0.00(+2.71%)
Jul 13, 2022 0.0460 0.0548 0.0460 0.0517 10,052 -0.00(-7.84%)
Jul 12, 2022 0.0594 0.0594 0.0561 0.0561 2,370 -0.00(-6.50%)
Jul 11, 2022 0.0664 0.0665 0.0600 0.0600 2,750 -0.01(-9.09%)
Jul 08, 2022 0.0660 0.0660 0.0660 0.0660 1,400 +0.00(+7.49%)
Jul 07, 2022 0.0587 0.0614 0.0587 0.0614 7,100 +0.00(+4.60%)
Jul 05, 2022 0.0587 91 +0.01(+30.44%)
Jul 01, 2022 0.0489 0.0527 0.0450 0.0450 25,560 -0.01(-12.79%)
Jun 30, 2022 0.0631 0.0631 0.0497 0.0516 21,899 -0.01(-18.35%)
Jun 29, 2022 0.0600 0.0632 0.0600 0.0632 12,559 +0.00(+5.33%)
Jun 28, 2022 0.0622 0.0625 0.0600 0.0600 11,400 -0.00(-6.98%)
Jun 23, 2022 0.0645 0 +0.00(+2.06%)
Jun 22, 2022 0.0600 0.0632 0.0600 0.0632 11,010 +0.00(+0.16%)
Jun 21, 2022 0.0631 0.0631 0.0631 0.0631 2,000 +0.00(+0.00%)
Jun 17, 2022 0.0631 0.0631 0.0600 0.0631 8,600 +0.00(+5.17%)
Jun 16, 2022 0.0629 0.0629 0.0570 0.0600 2,400 +0.00(+0.00%)
Jun 15, 2022 0.0645 0.0700 0.0600 0.0600 12,225 -0.01(-7.69%)
Jun 14, 2022 0.0630 0.0650 0.0605 0.0650 4,101 +0.00(+0.00%)
Jun 13, 2022 0.0650 0.0736 0.0650 0.0650 5,000 -0.03(-30.03%)
Jun 09, 2022 0.0929 20 +0.00(+2.09%)
Jun 07, 2022 0.0910 1 +0.00(+3.88%)
Jun 06, 2022 0.0867 0.0876 0.0865 0.0876 1,516 +0.00(+5.80%)
Jun 03, 2022 0.0828 0.0828 0.0828 0.0828 2,500 -0.00(-0.96%)
Jun 02, 2022 0.0836 0.0836 0.0836 0.0836 2,965 -0.01(-9.23%)
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.