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 UNCHANGED
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 (%)
Feb 26, 2021 1.020 1.054 0.8742 1.000 231,100 +0.00(+0.00%)
Feb 25, 2021 1.236 1.250 1.000 1.000 133,168 -0.17(-14.53%)
Feb 24, 2021 1.245 1.260 1.150 1.170 266,576 +0.09(+8.33%)
Feb 23, 2021 1.200 1.279 1.011 1.080 307,855 -0.26(-19.40%)
Feb 22, 2021 1.290 1.450 1.161 1.340 500,172 +0.04(+3.08%)
Feb 19, 2021 1.349 1.430 1.280 1.300 273,500 +0.04(+3.17%)
Feb 18, 2021 1.350 1.472 1.180 1.260 497,001 -0.11(-8.06%)
Feb 17, 2021 1.000 1.500 0.9780 1.371 831,672 +0.43(+45.89%)
Feb 16, 2021 0.8725 1.000 0.8725 0.9394 333,621 +0.17(+22.17%)
Feb 12, 2021 0.6779 0.7870 0.6530 0.7689 193,000 +0.10(+14.37%)
Feb 11, 2021 0.6500 0.7031 0.6438 0.6723 111,593 +0.03(+3.89%)
Feb 10, 2021 0.7200 0.7590 0.6438 0.6471 232,471 -0.07(-10.19%)
Feb 09, 2021 0.6343 0.7300 0.6000 0.7205 229,537 +0.12(+20.87%)
Feb 08, 2021 0.6200 0.6941 0.5766 0.5961 235,267 -0.00(-0.10%)
Feb 05, 2021 0.5520 0.6063 0.5520 0.5967 58,600 -0.00(-0.80%)
Feb 04, 2021 0.6100 0.6530 0.5677 0.6015 81,450 +0.00(+0.25%)
Feb 03, 2021 0.5421 0.6000 0.5421 0.6000 123,766 +0.06(+10.68%)
Feb 02, 2021 0.5500 0.5500 0.4624 0.5421 246,712 -0.00(-0.68%)
Feb 01, 2021 0.5829 0.5829 0.5357 0.5458 115,699 -0.02(-4.25%)
Jan 29, 2021 0.6228 0.6400 0.5686 0.5700 138,300 +0.01(+2.70%)
Jan 28, 2021 0.5088 0.5637 0.4980 0.5550 99,777 +0.04(+8.23%)
Jan 27, 2021 0.5500 0.5550 0.5052 0.5128 93,520 -0.04(-7.64%)
Jan 26, 2021 0.6260 0.6260 0.5338 0.5552 160,374 -0.04(-6.26%)
Jan 25, 2021 0.6256 0.6335 0.5865 0.5923 92,567 -0.03(-4.47%)
Jan 22, 2021 0.6000 0.6600 0.5900 0.6200 153,400 -0.03(-4.62%)
Jan 21, 2021 0.5600 0.6700 0.4892 0.6500 474,628 +0.06(+9.98%)
Jan 20, 2021 0.5710 0.6430 0.5614 0.5910 394,050 -0.08(-11.65%)
Jan 19, 2021 0.7042 0.7400 0.6319 0.6689 393,029 -0.04(-6.04%)
Jan 15, 2021 0.7350 0.7421 0.6650 0.7119 321,300 -0.02(-3.14%)
Jan 14, 2021 0.7404 0.7663 0.7100 0.7350 177,759 +0.02(+2.87%)
Jan 13, 2021 0.7085 0.7392 0.6700 0.7145 164,538 +0.02(+2.88%)
Jan 12, 2021 0.6425 0.7622 0.6425 0.6945 219,642 +0.06(+9.66%)
Jan 11, 2021 0.5500 0.7545 0.5148 0.6333 373,576 -0.08(-10.99%)
Jan 08, 2021 0.9082 0.9882 0.7000 0.7115 1,177,500 -0.08(-9.60%)
Jan 07, 2021 0.6346 0.7900 0.6173 0.7871 759,999 +0.24(+42.93%)
Jan 06, 2021 0.5510 0.6580 0.5165 0.5507 433,868 -0.02(-3.57%)
Jan 05, 2021 0.5100 0.5711 0.4575 0.5711 87,497 +0.08(+17.41%)
Jan 04, 2021 0.4447 0.5056 0.4267 0.4864 379,326 +0.11(+28.00%)
Dec 31, 2020 0.3800 0.3800 0.3800 50,790 -0.01(-3.18%)
Dec 30, 2020 0.4011 0.4100 0.3586 0.3925 50,790 -0.01(-2.63%)
Dec 29, 2020 0.4330 0.4330 0.3648 0.4031 77,133 -0.04(-8.39%)
Dec 28, 2020 0.3886 0.5000 0.3800 0.4400 96,022 +0.09(+24.65%)
Dec 24, 2020 0.3690 0.3690 0.3400 0.3530 128,200 -0.02(-4.34%)
Dec 23, 2020 0.4172 0.4172 0.3500 0.3690 195,934 -0.00(-0.27%)
Dec 22, 2020 0.4368 0.4620 0.3508 0.3700 95,676 -0.06(-13.00%)
Dec 21, 2020 0.3785 0.4300 0.3555 0.4253 164,097 +0.03(+8.77%)
Dec 18, 2020 0.5240 0.5240 0.3887 0.3910 244,100 -0.10(-20.50%)
Dec 17, 2020 0.5412 0.6248 0.4750 0.4918 389,532 +0.04(+8.28%)
Dec 16, 2020 0.3350 0.4732 0.3194 0.4542 316,171 +0.15(+51.00%)
Dec 15, 2020 0.2110 0.3016 0.2110 0.3008 170,367 +0.08(+38.36%)
Dec 14, 2020 0.2660 0.2660 0.2060 0.2174 148,550 -0.01(-6.13%)
Dec 11, 2020 0.2310 0.2410 0.2000 0.2316 56,200 +0.01(+6.58%)
Dec 10, 2020 0.2159 0.2400 0.2059 0.2173 85,859 +0.00(+2.21%)
Dec 09, 2020 0.2520 0.2520 0.2126 0.2126 127,742 -0.05(-18.58%)
Dec 08, 2020 0.2086 0.2697 0.2086 0.2611 211,347 +0.07(+34.38%)
Dec 07, 2020 0.1449 0.1943 0.1449 0.1943 11,290 +0.06(+45.65%)
Dec 04, 2020 0.1340 0.1461 0.1334 0.1334 6,600 +0.01(+4.22%)
Dec 03, 2020 0.1382 0.1397 0.1280 0.1280 4,778 -0.01(-5.54%)
Dec 02, 2020 0.1272 0.1355 0.1272 0.1355 5,300 +0.01(+6.53%)
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.