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 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 24, 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, 2023 0.0216 0.0250 0.0200 0.0250 32,106 +0.00(+11.61%)
Nov 29, 2023 0.0232 0.0238 0.0220 0.0224 149,215 -0.00(-0.88%)
Nov 28, 2023 0.0226 0.0226 0.0200 0.0226 780,188 +0.00(+4.63%)
Nov 27, 2023 0.0250 0.0250 0.0216 0.0216 630,200 -0.00(-9.24%)
Nov 24, 2023 0.0219 0.0238 0.0219 0.0238 378,490 +0.00(+8.18%)
Nov 22, 2023 0.0220 0.0237 0.0202 0.0220 221,145 -0.00(-12.70%)
Nov 21, 2023 0.0257 0.0257 0.0241 0.0252 56,250 -0.00(-1.18%)
Nov 20, 2023 0.0233 0.0255 0.0220 0.0255 435,977 +0.00(+10.87%)
Nov 17, 2023 0.0230 0.0247 0.0225 0.0230 141,123 -0.00(-8.73%)
Nov 16, 2023 0.0254 0.0255 0.0236 0.0252 161,800 +0.00(+5.00%)
Nov 15, 2023 0.0246 0.0250 0.0240 0.0240 144,148 -0.00(-5.88%)
Nov 14, 2023 0.0250 0.0255 0.0240 0.0255 27,670 +0.00(+1.19%)
Nov 13, 2023 0.0250 0.0260 0.0240 0.0252 204,500 +0.00(+0.00%)
Nov 10, 2023 0.0229 0.0258 0.0229 0.0252 212,655 +0.00(+0.80%)
Nov 09, 2023 0.0280 0.0280 0.0250 0.0250 424,700 -0.00(-1.96%)
Nov 08, 2023 0.0260 0.0280 0.0230 0.0255 234,400 -0.00(-8.93%)
Nov 07, 2023 0.0260 0.0280 0.0260 0.0280 40,000 +0.00(+3.70%)
Nov 06, 2023 0.0274 0.0286 0.0270 0.0270 39,792 -0.00(-5.26%)
Nov 03, 2023 0.0281 0.0290 0.0280 0.0285 120,746 +0.00(+1.06%)
Nov 02, 2023 0.0282 0.0284 0.0280 0.0282 57,419 -0.00(-0.70%)
Nov 01, 2023 0.0284 0.0284 0.0284 0.0284 17,040 +0.00(+2.16%)
Oct 31, 2023 0.0280 0.0285 0.0278 0.0278 93,906 +0.00(+9.45%)
Oct 30, 2023 0.0282 0.0290 0.0254 0.0254 116,599 -0.00(-5.58%)
Oct 27, 2023 0.0255 0.0269 0.0255 0.0269 14,878 +0.00(+8.91%)
Oct 26, 2023 0.0268 0.0268 0.0247 0.0247 3,379 -0.00(-7.49%)
Oct 25, 2023 0.0220 0.0270 0.0220 0.0267 67,000 -0.00(-1.11%)
Oct 24, 2023 0.0290 0.0290 0.0266 0.0270 362,209 +0.00(+0.75%)
Oct 23, 2023 0.0226 0.0289 0.0225 0.0268 758,703 +0.00(+2.68%)
Oct 20, 2023 0.0293 0.0293 0.0261 0.0261 42,349 +0.00(+3.98%)
Oct 19, 2023 0.0270 0.0293 0.0250 0.0251 203,662 -0.00(-14.33%)
Oct 18, 2023 0.0280 0.0293 0.0270 0.0293 55,500 -0.00(-0.68%)
Oct 17, 2023 0.0295 0.0295 0.0288 0.0295 14,000 +0.00(+15.69%)
Oct 16, 2023 0.0275 0.0280 0.0239 0.0255 113,554 -0.00(-3.77%)
Oct 13, 2023 0.0290 0.0290 0.0265 0.0265 17,500 -0.00(-4.68%)
Oct 12, 2023 0.0300 0.0300 0.0278 0.0278 59,100 -0.00(-7.02%)
Oct 11, 2023 0.0276 0.0299 0.0266 0.0299 33,647 +0.00(+13.69%)
Oct 10, 2023 0.0282 0.0282 0.0259 0.0263 33,833 +0.00(+11.44%)
Oct 09, 2023 0.0278 0.0278 0.0236 0.0236 3,050 -0.00(-14.49%)
Oct 06, 2023 0.0254 0.0300 0.0231 0.0276 86,734 +0.00(+8.66%)
Oct 05, 2023 0.0287 0.0287 0.0222 0.0254 563,900 -0.00(-2.68%)
Oct 04, 2023 0.0274 0.0274 0.0261 0.0261 15,200 -0.00(-1.51%)
Oct 03, 2023 0.0278 0.0279 0.0259 0.0265 353,500 -0.00(-0.75%)
Oct 02, 2023 0.0284 0.0300 0.0267 0.0267 9,790 -0.00(-3.61%)
Sep 29, 2023 0.0277 0.0277 0.0277 0.0277 300 +0.00(+4.14%)
Sep 28, 2023 0.0261 0.0266 0.0261 0.0266 143,369 +0.00(+0.76%)
Sep 27, 2023 0.0270 0.0270 0.0261 0.0264 242,824 +0.00(+0.76%)
Sep 26, 2023 0.0269 0.0300 0.0262 0.0262 411,700 -0.00(-2.60%)
Sep 25, 2023 0.0269 0.0310 0.0269 0.0269 535,270 +0.00(+2.28%)
Sep 22, 2023 0.0282 0.0284 0.0263 0.0263 236,830 -0.00(-14.05%)
Sep 21, 2023 0.0275 0.0314 0.0272 0.0306 208,115 +0.00(+11.27%)
Sep 20, 2023 0.0317 0.0323 0.0275 0.0275 113,153 -0.00(-8.33%)
Sep 19, 2023 0.0329 0.0331 0.0294 0.0300 207,966 +0.00(+10.29%)
Sep 18, 2023 0.0329 0.0329 0.0272 0.0272 181,501 +0.00(+1.12%)
Sep 15, 2023 0.0370 0.0370 0.0269 0.0269 258,464 -0.00(-9.12%)
Sep 14, 2023 0.0294 0.0296 0.0291 0.0296 23,110 +0.00(+0.68%)
Sep 13, 2023 0.0285 0.0300 0.0285 0.0294 215,074 +0.00(+2.80%)
Sep 12, 2023 0.0270 0.0287 0.0270 0.0286 4,254 +0.00(+5.93%)
Sep 11, 2023 0.0265 0.0295 0.0265 0.0270 52,050 +0.00(+0.37%)
Sep 08, 2023 0.0277 0.0290 0.0269 0.0269 11,718 -0.00(-2.89%)
Sep 07, 2023 0.0280 0.0281 0.0266 0.0277 24,144 +0.00(+0.36%)
Sep 06, 2023 0.0270 0.0280 0.0250 0.0276 200,934 +0.00(+7.81%)
Sep 05, 2023 0.0277 0.0280 0.0256 0.0256 634,216 +0.00(+6.22%)
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.