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

Bluesky Digital Assets Corp (OP: BTCWF )

0.0140 -0.0006 (-4.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 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 31, 2022 0.0820 0.1050 0.0810 0.1017 32,175 +0.04(+58.91%)
May 27, 2022 0.0677 0.0677 0.0640 0.0640 10,000 -0.00(-5.33%)
May 26, 2022 0.0635 0.0676 0.0635 0.0676 7,300 +0.01(+22.91%)
May 23, 2022 0.0550 0 -0.01(-16.03%)
May 20, 2022 0.0700 0.0700 0.0655 0.0655 4,400 +0.00(+6.50%)
May 19, 2022 0.0590 0.0615 0.0590 0.0615 5,278 +0.00(+6.96%)
May 18, 2022 0.0575 0.0575 0.0550 0.0575 32,136 -0.01(-13.40%)
May 17, 2022 0.0675 0.0678 0.0655 0.0664 12,628 +0.01(+8.50%)
May 16, 2022 0.0648 0.0648 0.0608 0.0612 71,510 -0.01(-15.24%)
May 13, 2022 0.0772 0.0777 0.0646 0.0722 87,100 +0.00(+3.00%)
May 12, 2022 0.0700 0.0702 0.0625 0.0701 42,409 +0.00(+6.05%)
May 11, 2022 0.0693 0.0800 0.0647 0.0661 45,770 -0.00(-5.44%)
May 10, 2022 0.0699 0.0699 0.0688 0.0699 7,941 +0.00(+2.49%)
May 09, 2022 0.0750 0.0787 0.0682 0.0682 59,098 -0.01(-13.34%)
May 06, 2022 0.0750 0.0829 0.0738 0.0787 104,918 -0.00(-1.13%)
May 05, 2022 0.1019 0.1038 0.0761 0.0796 113,837 -0.02(-20.40%)
May 04, 2022 0.0900 0.1003 0.0900 0.1000 12,100 +0.01(+14.94%)
May 03, 2022 0.0900 0.0933 0.0786 0.0870 98,245 -0.01(-7.35%)
May 02, 2022 0.1109 0.1109 0.0872 0.0939 37,900 -0.01(-11.08%)
Apr 29, 2022 0.1190 0.1190 0.1038 0.1056 16,511 +0.00(+3.43%)
Apr 28, 2022 0.1120 0.1120 0.0930 0.1021 48,277 +0.00(+2.10%)
Apr 27, 2022 0.1096 0.1102 0.1000 0.1000 191,829 +0.00(+0.00%)
Apr 26, 2022 0.1222 0.1234 0.0987 0.1000 269,664 -0.01(-11.19%)
Apr 25, 2022 0.1218 0.1218 0.1085 0.1126 56,009 -0.00(-2.85%)
Apr 22, 2022 0.1250 0.1275 0.1128 0.1159 146,230 -0.01(-10.64%)
Apr 21, 2022 0.1297 0.1297 0.1297 0.1297 402 +0.00(+0.31%)
Apr 20, 2022 0.1293 0.1294 0.1291 0.1293 12,021 -0.00(-2.56%)
Apr 19, 2022 0.1256 0.1327 0.1256 0.1327 8,800 +0.00(+0.53%)
Apr 18, 2022 0.1389 0.1403 0.1292 0.1320 28,309 -0.01(-5.78%)
Apr 14, 2022 0.1300 0.1401 0.1300 0.1401 1,700 +0.01(+4.47%)
Apr 13, 2022 0.1255 0.1341 0.1255 0.1341 10,300 -0.00(-1.25%)
Apr 12, 2022 0.1357 0.1404 0.1299 0.1358 7,025 -0.01(-3.96%)
Apr 11, 2022 0.1341 0.1510 0.1337 0.1414 43,019 +0.00(+0.00%)
Apr 08, 2022 0.1400 0.1486 0.1400 0.1414 3,205 -0.00(-1.33%)
Apr 07, 2022 0.1539 0.1539 0.1380 0.1433 96,622 -0.01(-5.29%)
Apr 06, 2022 0.1549 0.1660 0.1500 0.1513 4,125 -0.01(-5.44%)
Apr 05, 2022 0.1800 0.1800 0.1600 0.1600 32,961 -0.00(-0.62%)
Apr 04, 2022 0.1699 0.1699 0.1548 0.1610 19,777 +0.01(+3.67%)
Apr 01, 2022 0.1555 0.1587 0.1552 0.1553 28,348 -0.00(-1.21%)
Mar 31, 2022 0.1632 0.1637 0.1546 0.1572 128,671 -0.01(-3.38%)
Mar 30, 2022 0.1634 0.1816 0.1617 0.1627 41,558 +0.00(+3.11%)
Mar 29, 2022 0.1700 0.1700 0.1578 0.1578 23,770 -0.00(-2.11%)
Mar 28, 2022 0.1613 0.1613 0.1499 0.1612 72,482 +0.01(+6.83%)
Mar 25, 2022 0.1500 0.1509 0.1500 0.1509 7,000 +0.01(+4.07%)
Mar 24, 2022 0.1465 0.1465 0.1396 0.1450 59,743 +0.00(+3.28%)
Mar 22, 2022 0.1404 143 +0.01(+5.01%)
Mar 21, 2022 0.1230 0.1420 0.1230 0.1337 28,750 -0.00(-2.05%)
Mar 18, 2022 0.1296 0.1366 0.1281 0.1365 34,255 +0.01(+5.08%)
Mar 17, 2022 0.1361 0.1382 0.1295 0.1299 36,800 -0.01(-5.87%)
Mar 16, 2022 0.1381 0.1383 0.1310 0.1380 32,828 +0.01(+8.15%)
Mar 15, 2022 0.1276 0.1276 0.1276 0.1276 4,074 -0.01(-4.35%)
Mar 14, 2022 0.1322 0.1374 0.1322 0.1334 18,362 +0.00(+3.57%)
Mar 11, 2022 0.1277 0.1346 0.1277 0.1288 8,201 +0.00(+1.42%)
Mar 10, 2022 0.1270 0.1314 0.1270 0.1270 47,500 -0.00(-3.57%)
Mar 09, 2022 0.1240 0.1390 0.1240 0.1317 37,373 +0.01(+8.22%)
Mar 08, 2022 0.1306 0.1306 0.1203 0.1217 18,333 -0.00(-3.79%)
Mar 07, 2022 0.1353 0.1367 0.1238 0.1265 68,700 -0.01(-4.24%)
Mar 04, 2022 0.1355 0.1400 0.1321 0.1321 10,243 -0.01(-7.75%)
Mar 03, 2022 0.1450 0.1450 0.1368 0.1432 36,952 -0.01(-7.01%)
Mar 02, 2022 0.1589 0.1598 0.1540 0.1540 8,165 -0.01(-3.14%)
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.