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
Streaming Delayed Price Updated: 11:36 AM EDT, May 22, 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 (%)
Jul 30, 2021 0.4600 0.4600 0.4600 0 -0.03(-7.07%)
Jul 29, 2021 0.4950 0.4950 0.4900 0.4950 10,991 +0.01(+1.02%)
Jul 28, 2021 0.5000 0.5100 0.4600 0.4900 93,650 +0.00(+0.00%)
Jul 27, 2021 0.5200 0.5300 0.4900 0.4900 81,500 -0.02(-3.92%)
Jul 26, 2021 0.4800 0.5500 0.4800 0.5100 449,908 +0.05(+12.09%)
Jul 23, 2021 0.4300 0.4650 0.4300 0.4550 60,589 +0.03(+7.06%)
Jul 22, 2021 0.4100 0.4300 0.4100 0.4250 89,583 -0.01(-1.16%)
Jul 21, 2021 0.4500 0.4700 0.4300 0.4300 208,564 +0.02(+4.88%)
Jul 20, 2021 0.4000 0.5000 0.3800 0.4100 190,359 +0.01(+2.50%)
Jul 19, 2021 0.3500 0.4000 0.3250 0.4000 299,607 +0.06(+15.94%)
Jul 16, 2021 0.3900 0.3900 0.3400 0.3450 201,378 -0.06(-13.75%)
Jul 15, 2021 0.3650 0.4000 0.3400 0.4000 293,115 +0.03(+8.11%)
Jul 14, 2021 0.3850 0.3850 0.3650 0.3700 177,057 -0.02(-5.13%)
Jul 13, 2021 0.3900 0.3950 0.3900 0.3900 52,323 +0.01(+1.30%)
Jul 12, 2021 0.4100 0.4100 0.3850 0.3850 46,543 -0.01(-2.53%)
Jul 09, 2021 0.4150 0.4150 0.3850 0.3950 127,067 -0.01(-1.25%)
Jul 08, 2021 0.4150 0.4250 0.4050 0.4000 174,932 -0.01(-3.61%)
Jul 07, 2021 0.4450 0.4500 0.4100 0.4150 120,750 -0.03(-6.74%)
Jul 06, 2021 0.4450 0.4600 0.4450 0.4450 36,600 +0.00(+0.00%)
Jul 05, 2021 0.4450 0.4450 0.4400 0.4450 53,949 -0.01(-1.11%)
Jul 02, 2021 0.4500 0.4500 0.4450 0.4500 91,660 +0.02(+3.45%)
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%)
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.