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 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%)
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.