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 (%)
Dec 31, 2021 0.2300 0.2373 0.2100 0.2100 64,804 -0.02(-7.53%)
Dec 30, 2021 0.2217 0.2325 0.2181 0.2271 208,958 -0.01(-3.03%)
Dec 29, 2021 0.2402 0.2450 0.2254 0.2342 93,319 -0.01(-4.41%)
Dec 28, 2021 0.2525 0.2525 0.2320 0.2450 29,263 -0.02(-7.83%)
Dec 27, 2021 0.2700 0.2700 0.2430 0.2658 30,316 +0.02(+6.24%)
Dec 23, 2021 0.2277 0.2502 0.2138 0.2502 80,707 +0.03(+12.40%)
Dec 22, 2021 0.2100 0.2283 0.2100 0.2226 105,447 +0.00(+0.27%)
Dec 21, 2021 0.2200 0.2383 0.2135 0.2220 636,693 -0.01(-3.48%)
Dec 20, 2021 0.2441 0.2451 0.2273 0.2300 26,793 -0.01(-6.12%)
Dec 17, 2021 0.2358 0.2450 0.2271 0.2450 229,371 +0.01(+3.77%)
Dec 16, 2021 0.2391 0.2495 0.2271 0.2361 161,839 +0.00(+0.81%)
Dec 15, 2021 0.2324 0.2684 0.2121 0.2342 936,993 +0.00(+1.83%)
Dec 14, 2021 0.2789 0.2789 0.2248 0.2300 332,823 -0.04(-14.81%)
Dec 13, 2021 0.3100 0.3100 0.2588 0.2700 326,484 -0.04(-12.02%)
Dec 10, 2021 0.3150 0.3240 0.2760 0.3069 182,727 -0.01(-2.57%)
Dec 09, 2021 0.3462 0.3551 0.3046 0.3150 71,264 -0.03(-9.01%)
Dec 08, 2021 0.3480 0.3490 0.2925 0.3462 244,390 +0.01(+4.28%)
Dec 07, 2021 0.3500 0.3500 0.3262 0.3320 39,864 +0.01(+3.39%)
Dec 06, 2021 0.3153 0.3211 0.2905 0.3211 89,996 +0.02(+7.28%)
Dec 03, 2021 0.3321 0.3378 0.2993 0.2993 75,761 -0.03(-9.66%)
Dec 02, 2021 0.3375 0.3396 0.3307 0.3313 126,937 -0.01(-2.96%)
Dec 01, 2021 0.3614 0.3614 0.3392 0.3414 86,696 -0.00(-1.13%)
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%)
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.