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

Bluesky Digital Assets Corp (CSE: BTC )

0.3850 -0.0250 (-6.10%)
Official Closing Price Updated: 3:55 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 0.3900 0.4250 0.3800 0.3850 178,097 -0.02(-6.10%)
Dec 19, 2024 0.3800 0.4400 0.3800 0.4100 112,013 -0.01(-2.38%)
Dec 18, 2024 0.4200 0.4800 0.4100 0.4200 209,521 +0.01(+2.44%)
Dec 17, 2024 0.4100 0.4400 0.3650 0.4100 378,610 +0.01(+3.80%)
Dec 16, 2024 0.4300 0.4800 0.3900 0.3950 482,779 -0.03(-8.14%)
Dec 13, 2024 0.4600 0.5000 0.4050 0.4300 364,851 -0.04(-8.51%)
Dec 12, 2024 0.5300 0.5400 0.4700 0.4700 201,016 -0.06(-11.32%)
Dec 11, 2024 0.5600 0.5600 0.5200 0.5300 112,394 -0.02(-3.64%)
Dec 10, 2024 0.5600 0.5600 0.5300 0.5500 295,030 +0.00(+0.00%)
Dec 09, 2024 0.5600 0.5800 0.5500 0.5500 412,341 +0.01(+1.85%)
Dec 06, 2024 0.5100 0.5800 0.4900 0.5400 677,561 +0.03(+5.88%)
Dec 05, 2024 0.6300 0.6500 0.4950 0.5100 1,370,002 -0.08(-13.56%)
Dec 04, 2024 0.4000 0.5900 0.3800 0.5900 1,722,730 +0.23(+63.89%)
Dec 03, 2024 0.3900 0.4100 0.3400 0.3600 995,886 -0.07(-15.29%)
Dec 02, 2024 0.5700 0.5700 0.3300 0.4250 2,770,833 -0.15(-26.72%)
Nov 29, 2024 0.6100 0.6700 0.5500 0.5800 948,290 -0.04(-6.45%)
Nov 28, 2024 0.6800 0.7000 0.5700 0.6200 705,144 -0.08(-11.43%)
Nov 27, 2024 0.7500 0.8000 0.6900 0.7000 3,450,026 -0.04(-5.41%)
Nov 26, 2024 0.8000 0.8500 0.7300 0.7400 2,115,255 -0.05(-6.33%)
Nov 25, 2024 0.8100 0.9000 0.7700 0.7900 3,646,158 +0.06(+8.22%)
Nov 22, 2024 0.7200 0.9300 0.6900 0.7300 5,839,072 +0.05(+7.35%)
Nov 21, 2024 0.5900 1.030 0.5800 0.6800 4,803,875 +0.09(+15.25%)
Nov 20, 2024 0.6000 0.6300 0.5100 0.5900 2,585,125 +0.01(+1.72%)
Nov 19, 2024 0.6500 0.6900 0.5300 0.5800 4,593,323 +0.03(+5.45%)
Nov 18, 2024 0.3650 0.7100 0.3600 0.5500 6,771,579 +0.18(+48.65%)
Nov 15, 2024 0.6500 0.7000 0.3300 0.3700 6,794,201 -0.33(-47.14%)
Nov 14, 2024 0.4200 0.8800 0.3750 0.7000 8,866,405 +0.43(+164.15%)
Nov 13, 2024 0.1450 0.3200 0.1450 0.2650 8,477,821 +0.12(+76.67%)
Nov 12, 2024 0.0600 0.1500 0.0600 0.1500 4,989,707 +0.10(+172.73%)
Nov 11, 2024 0.0650 0.0800 0.0550 0.0550 2,826,649 +0.00(+10.00%)
Nov 08, 2024 0.0550 0.0550 0.0450 0.0500 687,512 +0.00(+0.00%)
Nov 07, 2024 0.0600 0.0700 0.0500 0.0500 418,047 -0.01(-23.08%)
Nov 06, 2024 0.0600 0.0650 0.0550 0.0650 399,576 +0.01(+18.18%)
Nov 05, 2024 0.0650 0.0650 0.0550 0.0550 42,340 -0.00(-8.33%)
Nov 04, 2024 0.0650 0.0650 0.0600 0.0600 66,709 -0.01(-7.69%)
Nov 01, 2024 0.0550 0.0650 0.0550 0.0650 519,562 +0.01(+18.18%)
Oct 31, 2024 0.0600 0.0600 0.0450 0.0550 837,917 +0.00(+0.00%)
Oct 30, 2024 0.0850 0.0850 0.0500 0.0550 1,485,748 -0.03(-31.25%)
Oct 29, 2024 0.0850 0.0850 0.0650 0.0800 504,385 +0.01(+6.67%)
Oct 28, 2024 0.0400 0.0750 0.0400 0.0750 2,632,312 +0.04(+114.29%)
Oct 25, 2024 0.0300 0.0350 0.0300 0.0350 158,601 +0.01(+16.67%)
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 136,200 +0.00(+20.00%)
Oct 23, 2024 0.0250 0.0250 0.0200 0.0250 217,514 +0.00(+0.00%)
Oct 22, 2024 0.0250 0.0250 0.0250 0.0250 200,071 +0.00(+0.00%)
Oct 21, 2024 0.0250 0.0250 0.0250 0.0250 1,025,119 +0.00(+0.00%)
Oct 18, 2024 0.0300 0.0300 0.0200 0.0250 1,342,825 +0.00(+0.00%)
Oct 17, 2024 0.0300 0.0300 0.0250 0.0250 335,679 +0.00(+0.00%)
Oct 16, 2024 0.0250 0.0250 0.0200 0.0250 315,485 +0.00(+0.00%)
Oct 15, 2024 0.0300 0.0300 0.0250 0.0250 195,052 +0.00(+0.00%)
Oct 11, 2024 0.0250 0 -0.00(-16.67%)
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 5,285 +0.00(+20.00%)
Oct 09, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 08, 2024 0.0250 0.0250 0.0250 0.0250 172,284 +0.00(+0.00%)
Oct 07, 2024 0.0300 0.0300 0.0250 0.0250 178,200 -0.00(-16.67%)
Oct 04, 2024 0.0350 0.0350 0.0300 0.0300 739,933 -0.01(-14.29%)
Oct 03, 2024 0.0350 0.0350 0.0350 0.0350 55,509 -0.00(-12.50%)
Oct 02, 2024 0.0400 0.0400 0.0400 0.0400 33,899 +0.00(+0.00%)
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.