Skip to main content

Bit Mining Ltd (NY: BTCM )

2.930 -0.010 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.850 3.028 2.800 2.940 118,013 +0.06(+2.08%)
Mar 26, 2024 2.970 2.970 2.770 2.880 93,648 +0.01(+0.35%)
Mar 25, 2024 2.800 2.930 2.770 2.870 156,137 +0.04(+1.41%)
Mar 22, 2024 2.960 2.960 2.770 2.830 99,271 -0.13(-4.39%)
Mar 21, 2024 3.190 3.190 2.880 2.960 161,355 -0.15(-4.82%)
Mar 20, 2024 2.940 3.130 2.930 3.110 124,055 +0.09(+2.98%)
Mar 19, 2024 3.000 3.180 2.830 3.020 72,480 +0.05(+1.68%)
Mar 18, 2024 2.900 3.000 2.730 2.970 189,223 +0.03(+1.02%)
Mar 15, 2024 2.840 2.940 2.770 2.940 55,346 +0.10(+3.52%)
Mar 14, 2024 2.870 2.940 2.710 2.840 103,304 -0.11(-3.73%)
Mar 13, 2024 2.970 3.080 2.890 2.950 141,695 -0.07(-2.32%)
Mar 12, 2024 3.140 3.140 2.900 3.020 161,256 -0.12(-3.82%)
Mar 11, 2024 3.110 3.300 3.070 3.140 244,879 -0.01(-0.32%)
Mar 08, 2024 3.120 3.370 3.030 3.150 164,399 +0.08(+2.61%)
Mar 07, 2024 3.060 3.130 2.940 3.070 158,573 -0.02(-0.65%)
Mar 06, 2024 3.100 3.240 3.017 3.090 165,933 +0.02(+0.65%)
Mar 05, 2024 3.440 3.520 2.960 3.070 242,631 -0.46(-13.03%)
Mar 04, 2024 3.700 3.800 3.400 3.530 253,870 -0.17(-4.59%)
Mar 01, 2024 3.690 3.710 3.450 3.700 130,278 +0.00(+0.00%)
Feb 29, 2024 4.100 4.110 3.546 3.700 189,084 -0.28(-7.04%)
Feb 28, 2024 4.000 4.000 3.600 3.980 510,330 +0.21(+5.57%)
Feb 27, 2024 3.970 4.117 3.630 3.770 202,649 -0.10(-2.58%)
Feb 26, 2024 3.660 3.940 3.480 3.870 256,862 +0.04(+1.04%)
Feb 23, 2024 3.990 3.990 3.620 3.830 225,098 -0.06(-1.54%)
Feb 22, 2024 4.230 4.230 3.840 3.890 134,548 -0.03(-0.77%)
Feb 21, 2024 4.050 4.140 3.852 3.920 57,877 -0.27(-6.44%)
Feb 20, 2024 4.090 4.190 3.750 4.190 130,052 +0.00(+0.00%)
Feb 16, 2024 4.390 4.590 4.101 4.190 126,581 -0.11(-2.56%)
Feb 15, 2024 4.580 4.883 4.230 4.300 223,354 -0.17(-3.80%)
Feb 14, 2024 4.400 4.470 4.180 4.470 192,454 +0.44(+10.92%)
Feb 13, 2024 4.000 4.150 3.724 4.030 114,199 -0.11(-2.66%)
Feb 12, 2024 4.140 4.450 3.980 4.140 224,413 +0.00(+0.00%)
Feb 09, 2024 4.150 4.420 3.880 4.140 133,661 +0.17(+4.28%)
Feb 08, 2024 3.670 4.070 3.650 3.970 129,505 +0.50(+14.41%)
Feb 07, 2024 3.560 3.570 3.400 3.470 72,457 -0.08(-2.25%)
Feb 06, 2024 3.510 3.650 3.410 3.550 61,664 -0.01(-0.28%)
Feb 05, 2024 3.700 3.800 3.500 3.560 79,060 -0.15(-4.04%)
Feb 02, 2024 3.990 4.000 3.500 3.710 102,255 -0.24(-6.08%)
Feb 01, 2024 3.980 4.060 3.700 3.950 54,322 +0.03(+0.77%)
Jan 31, 2024 4.180 4.358 3.770 3.920 82,273 -0.28(-6.67%)
Jan 30, 2024 4.560 4.560 4.100 4.200 60,486 -0.26(-5.83%)
Jan 29, 2024 4.080 4.630 4.058 4.460 179,467 +0.46(+11.50%)
Jan 26, 2024 3.890 4.188 3.790 4.000 115,316 +0.42(+11.73%)
Jan 25, 2024 3.640 3.722 3.550 3.580 31,754 -0.05(-1.38%)
Jan 24, 2024 3.980 3.980 3.580 3.630 46,472 -0.05(-1.36%)
Jan 23, 2024 3.770 3.871 3.620 3.680 57,310 -0.18(-4.66%)
Jan 22, 2024 3.660 4.130 3.540 3.860 102,035 +0.07(+1.85%)
Jan 19, 2024 3.740 3.820 3.360 3.790 202,696 +0.08(+2.16%)
Jan 18, 2024 3.850 4.060 3.600 3.710 128,291 -0.06(-1.59%)
Jan 17, 2024 3.730 3.830 3.480 3.770 183,957 -0.12(-3.08%)
Jan 16, 2024 4.180 4.190 3.800 3.890 147,966 -0.26(-6.27%)
Jan 12, 2024 4.580 4.730 3.930 4.150 400,175 -0.37(-8.19%)
Jan 11, 2024 5.400 5.490 4.400 4.520 353,112 -0.36(-7.38%)
Jan 10, 2024 5.100 5.250 4.600 4.880 223,023 -0.13(-2.59%)
Jan 09, 2024 5.200 5.331 5.010 5.010 165,185 -0.39(-7.22%)
Jan 08, 2024 5.280 5.539 4.900 5.400 227,994 +0.20(+3.85%)
Jan 05, 2024 5.330 5.350 4.910 5.200 111,752 -0.15(-2.80%)
Jan 04, 2024 5.280 5.480 5.170 5.350 263,207 +0.24(+4.70%)
Jan 03, 2024 4.700 5.480 4.500 5.110 364,600 -0.09(-1.73%)
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.