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 (%)
Jun 30, 2021 0.3834 0.3834 0.3493 0.3502 75,612 -0.03(-7.84%)
Jun 29, 2021 0.3809 0.4042 0.3790 0.3800 24,258 +0.01(+3.09%)
Jun 28, 2021 0.3848 0.4063 0.3681 0.3686 86,871 -0.02(-4.93%)
Jun 25, 2021 0.4188 0.4188 0.3734 0.3877 20,564 -0.02(-3.84%)
Jun 24, 2021 0.4070 0.4070 0.3700 0.4032 22,291 -0.00(-0.84%)
Jun 23, 2021 0.3812 0.4080 0.3812 0.4066 11,031 +0.04(+10.28%)
Jun 22, 2021 0.3583 0.3687 0.3230 0.3687 27,686 +0.01(+2.96%)
Jun 21, 2021 0.3785 0.3969 0.3500 0.3581 70,646 -0.04(-11.10%)
Jun 18, 2021 0.4024 0.4127 0.3900 0.4028 13,661 -0.01(-1.40%)
Jun 17, 2021 0.4350 0.4350 0.4034 0.4085 39,097 -0.01(-2.23%)
Jun 16, 2021 0.4314 0.4376 0.4178 0.4178 49,798 -0.03(-7.16%)
Jun 15, 2021 0.4500 0.4500 0.4324 0.4500 48,798 +0.00(+0.00%)
Jun 14, 2021 0.4449 0.4870 0.4359 0.4500 85,440 +0.02(+4.80%)
Jun 11, 2021 0.4569 0.4569 0.4265 0.4294 40,406 -0.02(-4.75%)
Jun 10, 2021 0.4700 0.4887 0.4463 0.4508 97,950 -0.01(-2.00%)
Jun 09, 2021 0.3730 0.4818 0.3730 0.4600 152,639 +0.07(+18.43%)
Jun 08, 2021 0.3800 0.4021 0.3720 0.3884 177,054 -0.02(-5.31%)
Jun 07, 2021 0.4271 0.4328 0.4030 0.4102 101,411 -0.01(-1.51%)
Jun 04, 2021 0.4270 0.4319 0.3950 0.4165 94,135 +0.01(+1.71%)
Jun 03, 2021 0.4302 0.4350 0.4000 0.4095 23,989 -0.01(-2.20%)
Jun 02, 2021 0.4138 0.4315 0.4062 0.4187 28,255 -0.00(-0.33%)
Jun 01, 2021 0.4160 0.4317 0.3950 0.4201 151,012 +0.00(+0.74%)
May 28, 2021 0.4760 0.4760 0.4000 0.4170 139,545 -0.05(-10.42%)
May 27, 2021 0.4000 0.4731 0.4000 0.4655 54,589 +0.03(+7.43%)
May 26, 2021 0.4641 0.4641 0.3987 0.4333 64,206 -0.02(-4.26%)
May 25, 2021 0.4950 0.4950 0.4360 0.4526 64,937 -0.07(-13.95%)
May 24, 2021 0.4215 0.5260 0.4215 0.5260 22,861 +0.05(+11.49%)
May 21, 2021 0.5000 0.5157 0.4618 0.4718 122,128 -0.03(-5.64%)
May 20, 2021 0.4980 0.5312 0.4966 0.5000 81,188 -0.02(-3.27%)
May 19, 2021 0.5000 0.5286 0.4533 0.5169 45,552 -0.03(-5.90%)
May 18, 2021 0.5680 0.5730 0.5439 0.5493 128,699 -0.04(-6.47%)
May 17, 2021 0.6000 0.6035 0.5538 0.5873 17,448 -0.01(-1.14%)
May 14, 2021 0.5909 0.6395 0.5909 0.5941 48,968 +0.00(+0.68%)
May 13, 2021 0.5816 0.6000 0.5488 0.5901 64,000 -0.06(-9.06%)
May 12, 2021 0.6442 0.6576 0.6104 0.6489 100,094 -0.05(-6.86%)
May 11, 2021 0.5700 0.7069 0.5384 0.6967 187,968 +0.09(+15.16%)
May 10, 2021 0.6579 0.6714 0.5820 0.6050 68,240 -0.02(-3.08%)
May 07, 2021 0.6157 0.6246 0.6001 0.6242 41,691 -0.01(-1.23%)
May 06, 2021 0.6850 0.6850 0.6000 0.6320 91,924 -0.03(-4.78%)
May 05, 2021 0.6675 0.6801 0.6595 0.6637 51,521 -0.01(-1.83%)
May 04, 2021 0.6946 0.7236 0.6729 0.6761 31,067 -0.04(-6.08%)
May 03, 2021 0.6757 0.7300 0.6757 0.7199 59,675 +0.03(+4.53%)
Apr 30, 2021 0.6600 0.6929 0.6566 0.6887 16,900 +0.03(+4.35%)
Apr 29, 2021 0.6850 0.6850 0.6308 0.6600 17,255 -0.02(-3.01%)
Apr 28, 2021 0.7432 0.7654 0.6543 0.6805 66,432 -0.01(-1.09%)
Apr 27, 2021 0.6517 0.7135 0.6505 0.6880 64,308 +0.06(+9.54%)
Apr 26, 2021 0.6287 0.6750 0.6115 0.6281 53,741 +0.02(+3.19%)
Apr 23, 2021 0.5770 0.6087 0.5507 0.6087 52,300 +0.01(+1.45%)
Apr 22, 2021 0.6035 0.6334 0.5978 0.6000 126,008 -0.04(-5.59%)
Apr 21, 2021 0.6161 0.6589 0.6161 0.6355 33,489 +0.01(+1.27%)
Apr 20, 2021 0.6678 0.6700 0.6089 0.6275 163,546 -0.01(-1.86%)
Apr 19, 2021 0.6992 0.7084 0.6166 0.6394 157,334 -0.07(-9.64%)
Apr 16, 2021 0.7088 0.7389 0.7026 0.7076 55,800 -0.03(-3.78%)
Apr 15, 2021 0.7502 0.8000 0.7001 0.7354 124,408 -0.03(-3.77%)
Apr 14, 2021 0.9420 0.9422 0.7475 0.7642 607,427 -0.10(-11.14%)
Apr 13, 2021 0.8200 0.8787 0.7696 0.8600 412,128 +0.16(+22.58%)
Apr 12, 2021 0.6640 0.7339 0.6585 0.7016 109,464 +0.04(+6.55%)
Apr 09, 2021 0.7250 0.7250 0.6452 0.6585 24,100 -0.02(-2.43%)
Apr 08, 2021 0.6881 0.7058 0.6652 0.6749 44,642 -0.01(-1.24%)
Apr 07, 2021 0.6445 0.6988 0.6290 0.6834 22,384 +0.03(+3.95%)
Apr 06, 2021 0.7075 0.7446 0.6230 0.6574 166,197 -0.05(-7.41%)
Apr 05, 2021 0.8275 0.8496 0.7100 0.7100 55,365 -0.06(-7.67%)
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.