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

BIT Mining Limited ADS (NY: BTCM )

2.860 +0.220 (+8.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.600 2.950 2.510 2.860 301,720 +0.21(+7.92%)
Dec 19, 2024 2.920 3.001 2.600 2.650 184,142 -0.25(-8.62%)
Dec 18, 2024 3.190 3.530 2.690 2.900 323,639 -0.26(-8.23%)
Dec 17, 2024 3.350 3.374 3.010 3.160 168,051 -0.24(-7.06%)
Dec 16, 2024 3.450 3.470 3.300 3.400 143,958 +0.06(+1.80%)
Dec 13, 2024 3.320 3.500 3.290 3.340 85,400 +0.02(+0.60%)
Dec 12, 2024 3.610 3.610 3.250 3.320 170,076 -0.20(-5.68%)
Dec 11, 2024 3.430 3.650 3.408 3.520 195,733 +0.17(+5.07%)
Dec 10, 2024 3.540 3.640 3.190 3.350 351,260 -0.35(-9.46%)
Dec 09, 2024 3.800 4.000 3.480 3.700 483,930 -0.20(-5.13%)
Dec 06, 2024 3.530 4.150 3.430 3.900 752,862 +0.47(+13.70%)
Dec 05, 2024 3.570 3.850 3.350 3.430 680,668 +0.17(+5.21%)
Dec 04, 2024 3.000 3.290 2.940 3.260 226,490 +0.30(+10.14%)
Dec 03, 2024 2.930 3.068 2.900 2.960 97,219 +0.04(+1.37%)
Dec 02, 2024 3.100 3.100 2.920 2.920 121,685 -0.20(-6.41%)
Nov 29, 2024 2.880 3.120 2.860 3.120 182,086 +0.26(+9.09%)
Nov 27, 2024 2.830 2.940 2.700 2.860 155,601 +0.05(+1.78%)
Nov 26, 2024 2.780 2.860 2.710 2.810 167,697 +0.01(+0.36%)
Nov 25, 2024 2.800 2.974 2.700 2.800 339,479 +0.03(+1.08%)
Nov 22, 2024 2.710 2.920 2.660 2.770 281,808 -0.02(-0.72%)
Nov 21, 2024 2.980 2.990 2.740 2.790 322,944 -0.05(-1.76%)
Nov 20, 2024 3.090 3.153 2.830 2.840 300,304 -0.23(-7.49%)
Nov 19, 2024 2.840 3.300 2.830 3.070 605,130 +0.07(+2.33%)
Nov 18, 2024 2.960 3.050 2.760 3.000 308,034 +0.05(+1.69%)
Nov 15, 2024 2.970 3.000 2.700 2.950 394,448 -0.01(-0.34%)
Nov 14, 2024 3.200 3.220 2.800 2.960 1,092,635 -0.15(-4.82%)
Nov 13, 2024 3.560 3.980 2.820 3.110 1,593,183 -0.09(-2.81%)
Nov 12, 2024 3.200 4.270 2.975 3.200 2,641,997 -0.06(-1.84%)
Nov 11, 2024 3.150 3.280 3.020 3.260 513,635 +0.44(+15.60%)
Nov 08, 2024 2.900 2.954 2.710 2.820 75,061 -0.12(-4.08%)
Nov 07, 2024 3.010 3.010 2.820 2.940 91,873 -0.08(-2.65%)
Nov 06, 2024 3.150 3.150 2.860 3.020 166,584 +0.30(+11.03%)
Nov 05, 2024 2.740 2.900 2.710 2.720 31,740 +0.03(+1.12%)
Nov 04, 2024 2.700 2.730 2.520 2.690 60,058 -0.02(-0.74%)
Nov 01, 2024 2.610 2.794 2.610 2.710 40,376 +0.14(+5.45%)
Oct 31, 2024 2.850 2.895 2.510 2.570 79,910 -0.28(-9.82%)
Oct 30, 2024 2.830 2.930 2.690 2.850 41,560 -0.06(-2.06%)
Oct 29, 2024 2.980 3.200 2.850 2.910 134,511 -0.04(-1.36%)
Oct 28, 2024 2.640 2.990 2.610 2.950 147,429 +0.33(+12.60%)
Oct 25, 2024 2.640 2.700 2.550 2.620 65,298 +0.09(+3.56%)
Oct 24, 2024 2.490 2.600 2.470 2.530 25,747 +0.05(+2.02%)
Oct 23, 2024 2.580 2.600 2.460 2.480 45,013 -0.12(-4.62%)
Oct 22, 2024 2.700 2.760 2.560 2.600 47,291 -0.12(-4.41%)
Oct 21, 2024 2.860 2.860 2.700 2.720 40,886 -0.13(-4.56%)
Oct 18, 2024 2.770 2.910 2.710 2.850 78,417 +0.15(+5.56%)
Oct 17, 2024 2.810 2.830 2.580 2.700 45,321 -0.11(-3.91%)
Oct 16, 2024 2.410 2.920 2.350 2.810 248,030 +0.41(+17.08%)
Oct 15, 2024 2.300 2.490 2.220 2.400 90,737 +0.11(+4.80%)
Oct 14, 2024 2.260 2.300 2.200 2.290 49,019 +0.07(+3.15%)
Oct 11, 2024 2.130 2.240 2.127 2.220 30,307 +0.06(+2.78%)
Oct 10, 2024 2.210 2.239 2.120 2.160 13,025 -0.07(-3.14%)
Oct 09, 2024 2.170 2.250 2.105 2.230 20,376 +0.06(+2.76%)
Oct 08, 2024 2.200 2.220 2.080 2.170 17,526 -0.01(-0.46%)
Oct 07, 2024 2.170 2.240 2.060 2.180 36,175 +0.02(+0.93%)
Oct 04, 2024 2.280 2.380 2.160 2.160 39,084 -0.03(-1.37%)
Oct 03, 2024 2.260 2.299 2.130 2.190 21,594 -0.05(-2.23%)
Oct 02, 2024 2.350 2.350 2.171 2.240 50,424 -0.08(-3.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.