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

Bluesky Digital Assets Corp (CSE: BTC )

0.0150 -0.0050 (-25.00%)
Official Closing Price Updated: 3:18 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 0.0600 0.0600 0.0550 0.0600 565,622 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 239,217 -0.01(-7.69%)
Apr 26, 2023 0.0600 0.0650 0.0600 0.0650 1,357,401 +0.01(+8.33%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 269,274 +0.00(+9.09%)
Apr 24, 2023 0.0600 0.0600 0.0550 0.0550 395,826 -0.00(-8.33%)
Apr 21, 2023 0.0600 0.0600 0.0550 0.0600 238,042 +0.00(+9.09%)
Apr 20, 2023 0.0550 0.0650 0.0500 0.0550 1,185,582 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0.0500 0.0550 4,791,203 -0.03(-35.29%)
Apr 18, 2023 0.0700 0.0850 0.0700 0.0850 685,250 +0.01(+21.43%)
Apr 17, 2023 0.0650 0.0700 0.0650 0.0700 600,877 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0700 0.0600 0.0700 3,294,732 +0.02(+27.27%)
Apr 13, 2023 0.0600 0.0600 0.0550 0.0550 505,500 +0.00(+0.00%)
Apr 12, 2023 0.0550 0.0550 0.0500 0.0550 557,374 +0.00(+0.00%)
Apr 11, 2023 0.0450 0.0550 0.0450 0.0550 883,249 +0.01(+22.22%)
Apr 10, 2023 0.0400 0.0450 0.0400 0.0450 1,742,132 +0.00(+0.00%)
Apr 06, 2023 0.0450 0 -0.01(-25.00%)
Apr 05, 2023 0.0550 0.0600 0.0500 0.0600 740,401 +0.00(+0.00%)
Apr 04, 2023 0.0500 0.0600 0.0500 0.0600 763,861 +0.00(+9.09%)
Apr 03, 2023 0.0550 0.0550 0.0450 0.0550 730,269 +0.00(+0.00%)
Mar 31, 2023 0.0450 0.0600 0.0450 0.0550 3,097,866 +0.01(+22.22%)
Mar 30, 2023 0.0300 0.0450 0.0300 0.0450 2,361,237 +0.02(+80.00%)
Mar 29, 2023 0.0300 0.0300 0.0250 0.0250 260,265 -0.00(-16.67%)
Mar 28, 2023 0.0250 0.0300 0.0250 0.0300 22,160 +0.00(+0.00%)
Mar 27, 2023 0.0300 0.0300 0.0300 0.0300 219,168 +0.00(+0.00%)
Mar 24, 2023 0.0300 0.0350 0.0300 0.0300 104,500 +0.00(+20.00%)
Mar 23, 2023 0.0300 0.0300 0.0250 0.0250 185,924 -0.00(-16.67%)
Mar 22, 2023 0.0300 0.0350 0.0300 0.0300 477,082 -0.01(-14.29%)
Mar 21, 2023 0.0300 0.0350 0.0300 0.0350 195,499 +0.01(+16.67%)
Mar 20, 2023 0.0350 0.0400 0.0250 0.0300 2,505,204 -0.01(-14.29%)
Mar 17, 2023 0.0250 0.0350 0.0250 0.0350 2,866,000 +0.01(+40.00%)
Mar 16, 2023 0.0300 0.0300 0.0250 0.0250 673,100 -0.00(-16.67%)
Mar 15, 2023 0.0300 0.0300 0.0250 0.0300 863,929 -0.01(-14.29%)
Mar 14, 2023 0.0350 0.0400 0.0300 0.0350 641,568 +0.01(+16.67%)
Mar 13, 2023 0.0250 0.0300 0.0250 0.0300 595,100 +0.00(+20.00%)
Mar 10, 2023 0.0250 0.0250 0.0250 0.0250 90,195 +0.00(+0.00%)
Mar 09, 2023 0.0300 0.0300 0.0250 0.0250 709,236 +0.00(+0.00%)
Mar 08, 2023 0.0300 0.0300 0.0250 0.0250 723,000 -0.00(-16.67%)
Mar 06, 2023 0.0300 0.0300 833 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0300 0.0300 18,015 +0.00(+20.00%)
Mar 02, 2023 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Mar 01, 2023 0.0250 0.0250 0.0250 0.0250 96,501 -0.00(-16.67%)
Feb 28, 2023 0.0300 0.0350 0.0300 0.0300 24,486 +0.00(+0.00%)
Feb 27, 2023 0.0300 0.0350 0.0300 0.0300 267,510 +0.00(+0.00%)
Feb 24, 2023 0.0300 0.0300 0.0300 0.0300 110,233 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 110,000 -0.01(-14.29%)
Feb 22, 2023 0.0300 0.0350 0.0300 0.0350 36,599 +0.01(+16.67%)
Feb 21, 2023 0.0350 0.0350 0.0300 0.0300 72,285 +0.00(+0.00%)
Feb 17, 2023 0.0300 0 +0.00(+0.00%)
Feb 16, 2023 0.0300 0.0350 0.0300 0.0300 1,820,800 +0.00(+0.00%)
Feb 15, 2023 0.0300 0.0300 0.0300 0.0300 832,585 +0.00(+0.00%)
Feb 14, 2023 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Feb 10, 2023 0.0300 0.0300 0.0250 0.0300 180,200 +0.00(+20.00%)
Feb 09, 2023 0.0300 0.0300 0.0250 0.0250 46,373 -0.00(-16.67%)
Feb 08, 2023 0.0300 0.0300 0.0300 0.0300 42,175 +0.00(+0.00%)
Feb 07, 2023 0.0350 0.0350 0.0300 0.0300 345,340 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0350 0.0300 0.0300 657,467 +0.00(+0.00%)
Feb 03, 2023 0.0350 0.0350 0.0300 0.0300 1,095,276 -0.01(-14.29%)
Feb 02, 2023 0.0350 0.0350 0.0350 0.0350 78,202 +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.