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, 2021 0.3760 0.3760 0.3475 0.3453 38,686 -0.00(-0.78%)
Nov 29, 2021 0.3415 0.3700 0.3182 0.3480 78,300 +0.02(+6.03%)
Nov 26, 2021 0.3500 0.3521 0.3250 0.3282 48,046 -0.02(-6.23%)
Nov 24, 2021 0.3457 0.3500 0.3369 0.3500 24,078 -0.00(-0.11%)
Nov 23, 2021 0.3270 0.3614 0.3270 0.3504 44,069 +0.01(+2.76%)
Nov 22, 2021 0.3469 0.3748 0.3300 0.3410 57,447 -0.02(-4.48%)
Nov 19, 2021 0.3477 0.3693 0.3400 0.3570 68,892 +0.01(+2.67%)
Nov 18, 2021 0.3779 0.3477 0.3400 0.3477 230,842 -0.01(-3.36%)
Nov 17, 2021 0.3815 0.3937 0.3598 0.3598 125,465 -0.03(-8.45%)
Nov 16, 2021 0.3947 0.4237 0.3858 0.3930 129,642 -0.01(-2.96%)
Nov 15, 2021 0.4285 0.4318 0.4000 0.4050 276,728 -0.02(-4.57%)
Nov 12, 2021 0.4350 0.4350 0.3983 0.4244 215,756 -0.01(-2.82%)
Nov 11, 2021 0.4254 0.4374 0.4100 0.4367 153,627 +0.03(+7.91%)
Nov 10, 2021 0.4000 0.4047 308,580 +0.01(+2.09%)
Nov 09, 2021 0.3892 0.4053 0.3709 0.3964 995,287 +0.02(+6.27%)
Nov 08, 2021 0.3300 0.3830 0.3300 0.3730 207,118 +0.04(+11.84%)
Nov 05, 2021 0.3329 0.3400 0.3250 0.3335 309,488 +0.01(+2.62%)
Nov 04, 2021 0.3304 0.3441 0.3250 0.3250 130,865 -0.01(-2.99%)
Nov 03, 2021 0.3500 0.3501 0.3302 0.3350 199,046 -0.01(-2.28%)
Nov 02, 2021 0.3426 0.3562 0.3165 0.3428 349,996 +0.00(+0.26%)
Nov 01, 2021 0.3453 0.3511 0.3372 0.3419 47,620 -0.00(-0.55%)
Oct 29, 2021 0.3393 0.3480 0.3280 0.3438 95,126 +0.02(+5.40%)
Oct 28, 2021 0.3221 0.3294 0.3135 0.3262 32,361 +0.00(+1.53%)
Oct 27, 2021 0.3168 0.3324 0.3130 0.3213 119,993 -0.02(-5.28%)
Oct 26, 2021 0.3348 0.3392 93,691 -0.01(-2.47%)
Oct 25, 2021 0.3587 0.3880 0.3380 0.3478 110,785 +0.02(+4.79%)
Oct 22, 2021 0.3488 0.3488 0.3076 0.3319 116,585 +0.00(+0.24%)
Oct 21, 2021 0.4000 0.4000 0.3308 0.3311 245,600 -0.03(-8.61%)
Oct 20, 2021 0.3557 0.3840 0.3557 0.3623 249,566 -0.01(-3.13%)
Oct 19, 2021 0.4010 0.4010 0.3582 0.3740 262,802 +0.01(+1.77%)
Oct 18, 2021 0.3362 0.3712 0.3205 0.3675 467,950 +0.05(+14.66%)
Oct 15, 2021 0.2900 0.3205 0.2825 0.3205 39,149 +0.04(+12.34%)
Oct 14, 2021 0.2875 0.2916 0.2796 0.2853 7,500 +0.00(+1.60%)
Oct 13, 2021 0.2736 0.2979 0.2644 0.2808 28,517 +0.00(+1.37%)
Oct 12, 2021 0.2998 0.2999 0.2719 0.2770 48,123 -0.02(-7.61%)
Oct 11, 2021 0.2698 0.3100 0.2698 0.2998 35,358 +0.01(+5.05%)
Oct 08, 2021 0.2864 0.2936 0.2854 0.2854 30,572 -0.00(-0.80%)
Oct 07, 2021 0.3000 0.3000 0.2782 0.2877 29,800 -0.01(-3.46%)
Oct 06, 2021 0.3197 0.3198 0.2935 0.2980 116,699 -0.01(-2.87%)
Oct 05, 2021 0.2979 0.3072 0.2797 0.3068 142,014 +0.04(+13.29%)
Oct 04, 2021 0.2711 0.2711 0.2347 0.2708 40,397 +0.03(+13.02%)
Oct 01, 2021 0.2410 0.2574 0.2375 0.2396 76,405 +0.02(+8.32%)
Sep 30, 2021 0.2273 0.2313 0.2120 0.2212 77,163 -0.01(-2.51%)
Sep 29, 2021 0.2660 0.2660 0.2216 0.2269 52,253 -0.01(-5.10%)
Sep 28, 2021 0.3170 0.3170 0.2326 0.2391 214,438 -0.11(-30.70%)
Sep 27, 2021 0.3392 0.3630 0.3392 0.3450 8,287 -0.00(-0.95%)
Sep 24, 2021 0.3552 0.3552 0.3141 0.3483 11,737 +0.00(+0.96%)
Sep 23, 2021 0.3615 0.3755 0.3450 0.3450 57,276 -0.01(-4.11%)
Sep 22, 2021 0.3162 0.3690 0.3092 0.3598 71,740 +0.04(+10.95%)
Sep 21, 2021 0.3194 0.3451 0.3095 0.3243 96,517 +0.01(+3.38%)
Sep 20, 2021 0.3664 0.3664 0.3137 0.3137 39,721 -0.06(-16.68%)
Sep 17, 2021 0.3779 0.3805 0.3589 0.3765 16,754 +0.00(+1.07%)
Sep 16, 2021 0.4012 0.4027 0.3664 0.3725 38,555 -0.03(-6.88%)
Sep 15, 2021 0.3951 0.4117 0.3880 0.4000 12,212 +0.00(+0.05%)
Sep 14, 2021 0.4005 0.4189 0.3942 0.3998 41,781 +0.01(+2.91%)
Sep 13, 2021 0.4205 0.4220 0.3850 0.3885 60,715 -0.03(-7.74%)
Sep 10, 2021 0.4170 0.4430 0.4080 0.4211 40,508 -0.03(-5.88%)
Sep 09, 2021 0.4603 0.4603 0.4474 0.4474 61,887 -0.00(-0.58%)
Sep 08, 2021 0.4617 0.4617 0.4422 0.4500 71,515 +0.03(+6.01%)
Sep 07, 2021 0.4790 0.4800 0.4180 0.4245 158,233 -0.04(-8.24%)
Sep 03, 2021 0.4750 0.4901 0.4626 0.4626 65,282 -0.01(-2.61%)
Sep 02, 2021 0.4894 0.4894 0.4473 0.4750 57,353 +0.01(+2.53%)
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.