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
Official Closing 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 (%)
Jun 30, 2021 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Jun 29, 2021 0.4600 0.4900 0.4600 0.4700 108,750 +0.03(+6.82%)
Jun 28, 2021 0.4950 0.4950 0.4400 0.4400 151,068 -0.03(-5.38%)
Jun 25, 2021 0.5000 0.5100 0.4600 0.4650 67,590 -0.04(-8.82%)
Jun 24, 2021 0.4700 0.5100 0.4500 0.5100 181,035 +0.03(+6.25%)
Jun 23, 2021 0.4600 0.5200 0.4600 0.4800 163,765 +0.02(+4.35%)
Jun 22, 2021 0.4500 0.4600 0.3900 0.4600 190,760 +0.01(+2.22%)
Jun 21, 2021 0.4850 0.4850 0.4300 0.4500 266,020 -0.04(-8.16%)
Jun 18, 2021 0.5300 0.5300 0.4900 0.4900 55,309 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5300 0.4950 0.5100 106,139 +0.00(+0.00%)
Jun 16, 2021 0.5400 0.5400 0.5100 0.5100 132,250 -0.03(-5.56%)
Jun 15, 2021 0.5300 0.5500 0.5300 0.5400 48,950 +0.01(+1.89%)
Jun 14, 2021 0.5400 0.6000 0.5300 0.5300 386,749 +0.01(+1.92%)
Jun 11, 2021 0.5400 0.5400 0.5100 0.5200 65,643 -0.03(-5.45%)
Jun 10, 2021 0.5900 0.5900 0.5300 0.5500 88,382 -0.02(-3.51%)
Jun 09, 2021 0.4850 0.5800 0.4850 0.5700 288,488 +0.10(+22.58%)
Jun 08, 2021 0.4900 0.4900 0.4400 0.4650 283,147 -0.03(-6.06%)
Jun 07, 2021 0.4950 0.5100 0.4850 0.4950 118,030 +0.00(+0.00%)
Jun 04, 2021 0.4850 0.5200 0.4800 0.4950 126,523 +0.01(+2.06%)
Jun 03, 2021 0.5100 0.5100 0.4850 0.4850 88,066 -0.02(-3.00%)
Jun 02, 2021 0.5100 0.5100 0.4900 0.5000 72,761 -0.02(-3.85%)
Jun 01, 2021 0.4700 0.5200 0.4650 0.5200 157,796 +0.05(+10.64%)
May 31, 2021 0.5000 0.5200 0.4400 0.4700 243,429 -0.03(-6.00%)
May 28, 2021 0.5600 0.5600 0.4800 0.5000 381,406 -0.05(-9.09%)
May 27, 2021 0.5400 0.5700 0.5200 0.5500 118,545 +0.01(+1.85%)
May 26, 2021 0.5500 0.5500 0.4800 0.5400 312,053 +0.01(+1.89%)
May 25, 2021 0.5600 0.5700 0.5200 0.5300 314,636 -0.03(-5.36%)
May 21, 2021 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
May 20, 2021 0.6400 0.6400 0.6000 0.6000 126,703 -0.04(-6.25%)
May 19, 2021 0.6000 0.6400 0.5500 0.6400 307,949 -0.02(-3.03%)
May 18, 2021 0.7000 0.7000 0.6600 0.6600 206,146 -0.05(-7.04%)
May 17, 2021 0.7000 0.7200 0.6700 0.7100 280,168 -0.02(-2.74%)
May 14, 2021 0.7300 0.8000 0.7200 0.7300 163,318 +0.01(+1.39%)
May 13, 2021 0.7000 0.7300 0.6900 0.7200 206,042 -0.06(-7.69%)
May 12, 2021 0.7900 0.7900 0.7400 0.7800 427,956 -0.07(-8.24%)
May 11, 2021 0.7100 0.8600 0.6600 0.8500 534,429 +0.14(+19.72%)
May 10, 2021 0.7900 0.8200 0.7000 0.7100 254,077 -0.05(-6.58%)
May 07, 2021 0.7400 0.7700 0.7300 0.7600 93,191 -0.01(-1.30%)
May 06, 2021 0.8000 0.8000 0.7300 0.7700 104,077 -0.05(-6.10%)
May 05, 2021 0.8300 0.8400 0.8100 0.8200 80,904 +0.00(+0.00%)
May 04, 2021 0.8800 0.8800 0.8200 0.8200 75,971 -0.07(-7.87%)
May 03, 2021 0.8800 0.9000 0.8300 0.8900 164,547 +0.03(+3.49%)
Apr 30, 2021 0.7900 0.8600 0.7900 0.8600 84,300 +0.07(+8.86%)
Apr 29, 2021 0.8200 0.8200 0.7800 0.7900 86,913 -0.03(-3.66%)
Apr 28, 2021 0.9000 0.9000 0.8000 0.8200 250,252 -0.02(-2.38%)
Apr 27, 2021 0.8200 0.9200 0.8000 0.8400 334,492 +0.05(+6.33%)
Apr 26, 2021 0.7800 0.8300 0.7700 0.7900 117,172 +0.05(+6.76%)
Apr 23, 2021 0.7400 0.7700 0.6900 0.7400 285,200 -0.01(-1.33%)
Apr 22, 2021 0.8000 0.8000 0.7500 0.7500 118,953 -0.04(-5.06%)
Apr 21, 2021 0.7800 0.8100 0.7800 0.7900 69,773 +0.01(+1.28%)
Apr 20, 2021 0.7900 0.8300 0.7700 0.7800 164,883 -0.01(-1.27%)
Apr 19, 2021 0.8800 0.9100 0.7700 0.7900 410,122 -0.09(-10.23%)
Apr 16, 2021 0.8800 0.9200 0.8700 0.8800 133,800 -0.02(-2.22%)
Apr 15, 2021 0.9700 1.000 0.8800 0.9000 320,937 -0.05(-5.26%)
Apr 14, 2021 1.120 1.180 0.9300 0.9500 689,991 -0.13(-12.04%)
Apr 13, 2021 0.9800 1.100 0.9600 1.080 982,305 +0.20(+22.73%)
Apr 12, 2021 0.8500 0.9200 0.8400 0.8800 266,483 +0.07(+8.64%)
Apr 09, 2021 0.8600 0.8600 0.8100 0.8100 117,900 -0.05(-5.81%)
Apr 08, 2021 0.8600 0.8600 0.8400 0.8600 61,560 +0.02(+2.38%)
Apr 07, 2021 0.8200 0.8700 0.8100 0.8400 146,959 +0.03(+3.70%)
Apr 06, 2021 0.9200 0.9200 0.7800 0.8100 493,687 -0.08(-8.99%)
Apr 05, 2021 1.000 1.060 0.8900 0.8900 422,333 -0.06(-6.32%)
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.