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 (%)
Sep 30, 2020 0.0950 0.0950 0.0900 0.0900 153,200 -0.01(-10.00%)
Sep 29, 2020 0.1000 0.1050 0.0800 0.1000 634,670 -0.00(-4.76%)
Sep 28, 2020 0.1050 0.1050 0.1000 0.1050 19,000 +0.00(+0.00%)
Sep 25, 2020 0.1050 0.1050 0.1050 0.1050 10,499 +0.00(+0.00%)
Sep 24, 2020 0.1100 0.1150 0.0950 0.1050 294,869 +0.00(+0.00%)
Sep 23, 2020 0.1150 0.1150 0.1050 0.1050 59,300 -0.01(-12.50%)
Sep 22, 2020 0.1300 0.1300 0.1100 0.1200 226,051 -0.01(-4.00%)
Sep 21, 2020 0.1750 0.1750 0.1250 0.1250 759,931 -0.05(-30.56%)
Sep 18, 2020 0.1750 0.1800 0.1700 0.1800 36,400 +0.00(+0.00%)
Sep 17, 2020 0.1700 0.1800 0.1600 0.1800 78,725 +0.01(+2.86%)
Sep 16, 2020 0.1750 0.1800 0.1650 0.1750 121,900 -0.01(-2.78%)
Sep 15, 2020 0.1800 0.1800 0.1700 0.1800 65,317 +0.00(+0.00%)
Sep 14, 2020 0.1800 0.1850 0.1800 0.1800 68,500 +0.01(+2.86%)
Sep 11, 2020 0.1950 0.1950 0.1750 0.1750 57,207 -0.02(-10.26%)
Sep 10, 2020 0.1750 0.1950 0.1750 0.1950 36,100 +0.02(+8.33%)
Sep 09, 2020 0.1550 0.1800 0.1450 0.1800 76,625 +0.02(+16.13%)
Sep 08, 2020 0.1950 0.1950 0.1450 0.1550 154,357 -0.05(-22.50%)
Sep 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 03, 2020 0.1800 0.1900 0.1650 0.1850 67,258 -0.02(-7.50%)
Sep 02, 2020 0.1800 0.2000 0.1700 0.2000 57,509 +0.03(+14.29%)
Sep 01, 2020 0.1750 0.2200 0.1650 0.1750 170,324 +0.00(+2.94%)
Aug 31, 2020 0.1700 0.1800 0.1700 0.1700 26,041 +0.00(+0.00%)
Aug 28, 2020 0.1400 0.1700 0.1350 0.1700 40,008 +0.03(+17.24%)
Aug 27, 2020 0.1400 0.1450 0.1350 0.1450 65,273 +0.00(+0.00%)
Aug 26, 2020 0.1400 0.1450 0.1300 0.1450 118,000 +0.00(+0.00%)
Aug 25, 2020 0.1500 0.1500 0.1300 0.1450 289,300 -0.01(-6.45%)
Aug 24, 2020 0.1550 0.1550 0.1450 0.1550 61,600 -0.01(-3.13%)
Aug 21, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Aug 20, 2020 0.1600 0.1600 0.1550 0.1600 41,500 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1600 0.1450 0.1600 112,000 +0.01(+6.67%)
Aug 18, 2020 0.1650 0.1650 0.1450 0.1500 195,650 -0.02(-9.09%)
Aug 17, 2020 0.1500 0.1700 0.1500 0.1650 409,782 +0.02(+17.86%)
Aug 14, 2020 0.1350 0.1400 0.1350 0.1400 103,929 +0.01(+3.70%)
Aug 13, 2020 0.1350 0.1350 0.1300 0.1350 99,280 +0.00(+0.00%)
Aug 12, 2020 0.1400 0.1400 0.1350 0.1350 60,500 -0.01(-6.90%)
Aug 11, 2020 0.1500 0.1500 0.1400 0.1450 121,491 +0.00(+0.00%)
Aug 10, 2020 0.1500 0.1500 0.1400 0.1450 225,233 -0.01(-3.33%)
Aug 07, 2020 0.1500 0.1500 0.1350 0.1500 136,109 -0.01(-6.25%)
Aug 06, 2020 0.1900 0.1900 0.1350 0.1600 377,666 -0.04(-17.95%)
Aug 05, 2020 0.1400 0.2500 0.1350 0.1950 1,045,465 +0.07(+50.00%)
Aug 04, 2020 0.1200 0.1300 0.1200 0.1300 158,966 +0.01(+8.33%)
Jul 31, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 30, 2020 0.1050 0.1100 0.1000 0.1100 66,080 +0.00(+0.00%)
Jul 29, 2020 0.1100 0.1100 0.1050 0.1100 51,500 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1100 0.1000 0.1100 173,068 +0.00(+0.00%)
Jul 27, 2020 0.1050 0.1200 0.1050 0.1100 904,600 +0.01(+10.00%)
Jul 24, 2020 0.1000 0.1000 0.1000 0.1000 5,547 -0.00(-4.76%)
Jul 23, 2020 0.1000 0.1050 0.0950 0.1050 37,950 +0.01(+10.53%)
Jul 22, 2020 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Jul 21, 2020 0.1000 0.1000 0.0900 0.1000 40,498 +0.01(+5.26%)
Jul 20, 2020 0.0950 0.0950 0.0950 0.0950 11,500 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1000 0.0900 0.0950 81,331 -0.01(-5.00%)
Jul 16, 2020 0.1050 0.1050 0.1000 0.1000 7,229 -0.00(-4.76%)
Jul 15, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jul 14, 2020 0.1000 0.1000 0.1000 0.1000 2,600 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0.1000 7,081 +0.01(+5.26%)
Jul 10, 2020 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.0950 0.0950 12,333 -0.01(-5.00%)
Jul 08, 2020 0.0950 0.1000 0.0900 0.1000 16,666 +0.01(+5.26%)
Jul 07, 2020 0.0950 0.0950 0.0950 0.0950 10,715 +0.00(+0.00%)
Jul 06, 2020 0.0950 0.0950 0.0950 0.0950 12,790 +0.00(+0.00%)
Jul 03, 2020 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
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.