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

Bluesky Digital Assets Corp (OP: BTCWF )

0.0130 -0.0015 (-10.34%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 (%)
Nov 30, 2020 0.1275 0.1560 0.1275 0.1558 33,099 +0.03(+26.46%)
Nov 27, 2020 0.1158 0.1296 0.1158 0.1232 12,300 -0.02(-15.62%)
Nov 25, 2020 0.1541 0.1541 0.1211 0.1460 75,000 -0.01(-8.75%)
Nov 24, 2020 0.1608 0.1800 0.1575 0.1600 87,904 +0.03(+20.03%)
Nov 23, 2020 0.1076 0.1333 0.1034 0.1333 57,853 +0.03(+31.33%)
Nov 20, 2020 0.1100 0.1100 0.0940 0.1015 5,200 +0.01(+8.56%)
Nov 19, 2020 0.0897 0.0994 0.0897 0.0935 2,493 -0.00(-0.85%)
Nov 18, 2020 0.1000 0.1036 0.0905 0.0943 14,800 -0.01(-5.23%)
Nov 17, 2020 0.0956 0.1047 0.0956 0.0995 20,020 +0.00(+4.52%)
Nov 16, 2020 0.0805 0.0952 0.0805 0.0952 13,651 +0.02(+19.00%)
Nov 12, 2020 0.0800 0.0800 0.0800 0 +0.00(+5.96%)
Nov 11, 2020 0.0755 0.0755 0.0755 0.0755 1,100 -0.01(-8.82%)
Nov 10, 2020 0.0828 0.0888 0.0828 0.0828 200 +0.00(+0.36%)
Nov 09, 2020 0.0791 0.0825 0.0791 0.0825 12,150 -0.00(-2.37%)
Nov 06, 2020 0.0970 0.0970 0.0845 0.0845 10,300 -0.01(-15.08%)
Nov 05, 2020 0.0995 0.0995 0.0995 0.0995 2,935 +0.01(+9.34%)
Nov 03, 2020 0.0910 0.0910 0.0910 0 -0.00(-2.36%)
Nov 02, 2020 0.0977 0.0977 0.0932 0.0932 1,992 -0.00(-2.41%)
Oct 30, 2020 0.0956 0.0956 0.0955 0.0955 13,500 -0.00(-0.31%)
Oct 28, 2020 0.0958 0.0958 0.0958 0 +0.01(+12.44%)
Oct 26, 2020 0.0852 0.0852 0.0852 0 -0.00(-4.70%)
Oct 23, 2020 0.0900 0.0900 0.0787 0.0894 1,900 -0.01(-6.09%)
Oct 22, 2020 0.0986 0.0986 0.0915 0.0952 3,831 +0.01(+6.01%)
Oct 21, 2020 0.1029 0.1029 0.0898 0.0898 13,050 -0.00(-1.86%)
Oct 20, 2020 0.0800 0.0989 0.0800 0.0915 1,750 +0.02(+29.42%)
Oct 16, 2020 0.0707 0.0707 0.0707 0 -0.02(-20.56%)
Oct 15, 2020 0.0890 0.0890 0.0890 0.0890 2,437 -0.00(-1.22%)
Oct 14, 2020 0.0901 0.0901 0.0901 58 +0.00(+0.00%)
Oct 13, 2020 0.1066 0.1066 0.0901 0.0901 20,344 -0.03(-24.92%)
Oct 12, 2020 0.1196 0.1200 0.0975 0.1200 27,940 +0.01(+9.09%)
Oct 08, 2020 0.1100 0.1100 0.1100 0 +0.02(+18.28%)
Oct 07, 2020 0.0943 0.0959 0.0885 0.0930 13,506 +0.00(+4.38%)
Oct 06, 2020 0.0890 0.0964 0.0890 0.0891 7,527 -0.00(-1.44%)
Oct 05, 2020 0.0904 0.0954 0.0849 0.0904 4,239 +0.01(+16.65%)
Oct 02, 2020 0.0793 0.0793 0.0775 0.0775 1,700 +0.00(+5.30%)
Oct 01, 2020 0.0736 0.0736 0.0736 0.0736 500 +0.01(+9.04%)
Sep 30, 2020 0.0676 0.0696 0.0675 0.0675 20,000 -0.00(-2.88%)
Sep 29, 2020 0.0779 0.0779 0.0695 0.0695 20,575 -0.01(-15.66%)
Sep 25, 2020 0.0824 0.0824 0.0824 0 +0.00(+3.00%)
Sep 24, 2020 0.0782 0.0800 0.0670 0.0800 25,800 -0.01(-9.91%)
Sep 23, 2020 0.0913 0.0913 0.0888 0.0888 2,250 +0.00(+0.57%)
Sep 22, 2020 0.1013 0.1013 0.0883 0.0883 5,850 -0.01(-10.81%)
Sep 21, 2020 0.1234 0.1347 0.0990 0.0990 19,183 -0.04(-27.47%)
Sep 18, 2020 0.1310 0.1365 0.1310 0.1365 1,200 +0.02(+13.75%)
Sep 17, 2020 0.1382 0.1382 0.1200 0.1200 19,548 -0.02(-13.17%)
Sep 16, 2020 0.1363 0.1382 0.1363 0.1382 668 +0.00(+3.13%)
Sep 15, 2020 0.1417 0.1417 0.1340 0.1340 880 -0.01(-3.87%)
Sep 14, 2020 0.1490 0.1490 0.1365 0.1394 2,000 +0.00(+1.23%)
Sep 11, 2020 0.1484 0.1492 0.1356 0.1377 7,200 +0.01(+11.59%)
Sep 09, 2020 0.1234 0.1234 0.1234 0 +0.01(+12.49%)
Sep 08, 2020 0.1200 0.1200 0.1097 0.1097 1,750 -0.03(-19.28%)
Sep 04, 2020 0.1359 0.1359 0.1359 0.1359 500 +0.01(+4.54%)
Sep 03, 2020 0.1497 0.1497 0.1299 0.1300 4,750 -0.00(-3.20%)
Sep 02, 2020 0.1389 0.1389 0.1343 0.1343 3,281 -0.01(-8.51%)
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.