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

Bluesky Digital Assets Corp (OP: BTCWF )

0.0145 +0.0009 (+6.62%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 22, 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, 2022 0.0290 0.0308 0.0220 0.0285 230,208 -0.00(-8.06%)
Nov 28, 2022 0.0310 0 +0.01(+41.55%)
Nov 25, 2022 0.0310 0.0310 0.0219 0.0219 16,793 -0.01(-24.48%)
Nov 23, 2022 0.0213 0.0290 0.0198 0.0290 179,977 -0.01(-15.94%)
Nov 22, 2022 0.0300 0.0348 0.0300 0.0345 5,375 +0.00(+10.58%)
Nov 21, 2022 0.0300 0.0336 0.0254 0.0312 19,426 +0.00(+4.00%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 28,332 +0.00(+4.17%)
Nov 17, 2022 0.0309 0.0309 0.0288 0.0288 3,375 -0.00(-6.49%)
Nov 16, 2022 0.0341 0.0341 0.0275 0.0308 87,933 -0.00(-2.84%)
Nov 15, 2022 0.0250 0.0351 0.0250 0.0317 98,164 +0.00(+9.69%)
Nov 14, 2022 0.0302 0.0307 0.0263 0.0289 144,275 -0.00(-11.62%)
Nov 11, 2022 0.0370 0.0370 0.0300 0.0327 55,899 +0.00(+12.76%)
Nov 10, 2022 0.0325 0.0349 0.0248 0.0290 220,588 -0.00(-12.39%)
Nov 09, 2022 0.0450 0.0450 0.0287 0.0331 264,057 +0.00(+0.00%)
Nov 08, 2022 0.0450 0.0450 0.0331 0.0331 159,237 -0.00(-9.07%)
Nov 07, 2022 0.0447 0.0490 0.0364 0.0364 41,032 +0.00(+2.82%)
Nov 04, 2022 0.0432 0.0432 0.0354 0.0354 12,060 -0.00(-11.94%)
Nov 03, 2022 0.0375 0.0415 0.0375 0.0402 87,905 +0.01(+14.86%)
Nov 02, 2022 0.0406 0.0406 0.0350 0.0350 63,312 -0.00(-6.91%)
Nov 01, 2022 0.0440 0.0440 0.0353 0.0376 138,373 -0.00(-10.26%)
Oct 31, 2022 0.0453 0.0480 0.0366 0.0419 171,341 +0.00(+10.85%)
Oct 28, 2022 0.0337 0.0380 0.0334 0.0378 290,505 +0.00(+8.00%)
Oct 27, 2022 0.0353 0.0353 0.0350 0.0350 158,071 -0.01(-15.46%)
Oct 26, 2022 0.0400 0.0414 0.0400 0.0414 5,075 +0.00(+3.50%)
Oct 25, 2022 0.0442 0.0442 0.0350 0.0400 33,300 +0.00(+0.50%)
Oct 24, 2022 0.0398 0.0398 0.0398 0.0398 151 +0.00(+2.58%)
Oct 21, 2022 0.0420 0.0420 0.0388 0.0388 4,095 -0.00(-2.76%)
Oct 19, 2022 0.0399 92 -0.00(-0.25%)
Oct 18, 2022 0.0414 0.0414 0.0400 0.0400 9,975 -0.00(-1.48%)
Oct 14, 2022 0.0406 0 +0.00(+13.09%)
Oct 13, 2022 0.0378 0.0397 0.0359 0.0359 166,258 -0.00(-8.42%)
Oct 11, 2022 0.0392 0 +0.00(+10.73%)
Oct 10, 2022 0.0350 0.0420 0.0350 0.0354 3,555 -0.00(-8.29%)
Oct 07, 2022 0.0365 0.0400 0.0365 0.0386 12,700 -0.01(-14.03%)
Oct 06, 2022 0.0449 0.0449 0.0449 0.0449 571 +0.01(+28.29%)
Oct 04, 2022 0.0350 0 -0.00(-6.67%)
Oct 03, 2022 0.0375 0.0375 0.0375 0.0375 6,469 +0.00(+0.00%)
Sep 30, 2022 0.0400 0.0400 0.0375 0.0375 275,170 -0.00(-8.54%)
Sep 29, 2022 0.0410 0.0410 0.0410 0.0410 13,640 -0.00(-7.87%)
Sep 28, 2022 0.0445 0.0445 0.0445 0.0445 10,104 +0.00(+11.25%)
Sep 27, 2022 0.0459 0.0459 0.0400 0.0400 16,283 -0.00(-3.15%)
Sep 26, 2022 0.0377 0.0450 0.0377 0.0413 183,114 +0.00(+0.98%)
Sep 23, 2022 0.0430 0.0430 0.0409 0.0409 90,000 -0.00(-4.88%)
Sep 22, 2022 0.0390 0.0460 0.0390 0.0430 15,000 -0.01(-12.24%)
Sep 21, 2022 0.0490 0.0490 0.0490 0.0490 10,400 +0.00(+0.00%)
Sep 20, 2022 0.0455 0.0490 0.0455 0.0490 9,000 +0.00(+4.03%)
Sep 16, 2022 0.0471 0 -0.00(-8.90%)
Sep 15, 2022 0.0517 0.0517 0.0517 0.0517 142 +0.00(+2.78%)
Sep 14, 2022 0.0500 0.0540 0.0480 0.0503 55,495 -0.00(-5.09%)
Sep 13, 2022 0.0520 0.0530 0.0520 0.0530 63,114 +0.01(+26.79%)
Sep 12, 2022 0.0418 0.0418 0.0418 0.0418 275 -0.01(-23.02%)
Sep 09, 2022 0.0480 0.0543 0.0480 0.0543 6,235 +0.00(+8.82%)
Sep 08, 2022 0.0499 0.0499 0.0499 0.0499 25,025 +0.00(+1.84%)
Sep 06, 2022 0.0490 25 +0.00(+2.08%)
Sep 02, 2022 0.0480 0.0480 0.0480 0.0480 675 -0.00(-4.00%)
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.