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 -0.0015 (-10.34%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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, 2022 0.0631 0.0631 0.0497 0.0516 21,899 -0.01(-18.35%)
Jun 29, 2022 0.0600 0.0632 0.0600 0.0632 12,559 +0.00(+5.33%)
Jun 28, 2022 0.0622 0.0625 0.0600 0.0600 11,400 -0.00(-6.98%)
Jun 23, 2022 0.0645 0 +0.00(+2.06%)
Jun 22, 2022 0.0600 0.0632 0.0600 0.0632 11,010 +0.00(+0.16%)
Jun 21, 2022 0.0631 0.0631 0.0631 0.0631 2,000 +0.00(+0.00%)
Jun 17, 2022 0.0631 0.0631 0.0600 0.0631 8,600 +0.00(+5.17%)
Jun 16, 2022 0.0629 0.0629 0.0570 0.0600 2,400 +0.00(+0.00%)
Jun 15, 2022 0.0645 0.0700 0.0600 0.0600 12,225 -0.01(-7.69%)
Jun 14, 2022 0.0630 0.0650 0.0605 0.0650 4,101 +0.00(+0.00%)
Jun 13, 2022 0.0650 0.0736 0.0650 0.0650 5,000 -0.03(-30.03%)
Jun 09, 2022 0.0929 20 +0.00(+2.09%)
Jun 07, 2022 0.0910 1 +0.00(+3.88%)
Jun 06, 2022 0.0867 0.0876 0.0865 0.0876 1,516 +0.00(+5.80%)
Jun 03, 2022 0.0828 0.0828 0.0828 0.0828 2,500 -0.00(-0.96%)
Jun 02, 2022 0.0836 0.0836 0.0836 0.0836 2,965 -0.01(-9.23%)
Jun 01, 2022 0.1034 0.1034 0.0921 0.0921 24,250 -0.01(-9.44%)
May 31, 2022 0.0820 0.1050 0.0810 0.1017 32,175 +0.04(+58.91%)
May 27, 2022 0.0677 0.0677 0.0640 0.0640 10,000 -0.00(-5.33%)
May 26, 2022 0.0635 0.0676 0.0635 0.0676 7,300 +0.01(+22.91%)
May 23, 2022 0.0550 0 -0.01(-16.03%)
May 20, 2022 0.0700 0.0700 0.0655 0.0655 4,400 +0.00(+6.50%)
May 19, 2022 0.0590 0.0615 0.0590 0.0615 5,278 +0.00(+6.96%)
May 18, 2022 0.0575 0.0575 0.0550 0.0575 32,136 -0.01(-13.40%)
May 17, 2022 0.0675 0.0678 0.0655 0.0664 12,628 +0.01(+8.50%)
May 16, 2022 0.0648 0.0648 0.0608 0.0612 71,510 -0.01(-15.24%)
May 13, 2022 0.0772 0.0777 0.0646 0.0722 87,100 +0.00(+3.00%)
May 12, 2022 0.0700 0.0702 0.0625 0.0701 42,409 +0.00(+6.05%)
May 11, 2022 0.0693 0.0800 0.0647 0.0661 45,770 -0.00(-5.44%)
May 10, 2022 0.0699 0.0699 0.0688 0.0699 7,941 +0.00(+2.49%)
May 09, 2022 0.0750 0.0787 0.0682 0.0682 59,098 -0.01(-13.34%)
May 06, 2022 0.0750 0.0829 0.0738 0.0787 104,918 -0.00(-1.13%)
May 05, 2022 0.1019 0.1038 0.0761 0.0796 113,837 -0.02(-20.40%)
May 04, 2022 0.0900 0.1003 0.0900 0.1000 12,100 +0.01(+14.94%)
May 03, 2022 0.0900 0.0933 0.0786 0.0870 98,245 -0.01(-7.35%)
May 02, 2022 0.1109 0.1109 0.0872 0.0939 37,900 -0.01(-11.08%)
Apr 29, 2022 0.1190 0.1190 0.1038 0.1056 16,511 +0.00(+3.43%)
Apr 28, 2022 0.1120 0.1120 0.0930 0.1021 48,277 +0.00(+2.10%)
Apr 27, 2022 0.1096 0.1102 0.1000 0.1000 191,829 +0.00(+0.00%)
Apr 26, 2022 0.1222 0.1234 0.0987 0.1000 269,664 -0.01(-11.19%)
Apr 25, 2022 0.1218 0.1218 0.1085 0.1126 56,009 -0.00(-2.85%)
Apr 22, 2022 0.1250 0.1275 0.1128 0.1159 146,230 -0.01(-10.64%)
Apr 21, 2022 0.1297 0.1297 0.1297 0.1297 402 +0.00(+0.31%)
Apr 20, 2022 0.1293 0.1294 0.1291 0.1293 12,021 -0.00(-2.56%)
Apr 19, 2022 0.1256 0.1327 0.1256 0.1327 8,800 +0.00(+0.53%)
Apr 18, 2022 0.1389 0.1403 0.1292 0.1320 28,309 -0.01(-5.78%)
Apr 14, 2022 0.1300 0.1401 0.1300 0.1401 1,700 +0.01(+4.47%)
Apr 13, 2022 0.1255 0.1341 0.1255 0.1341 10,300 -0.00(-1.25%)
Apr 12, 2022 0.1357 0.1404 0.1299 0.1358 7,025 -0.01(-3.96%)
Apr 11, 2022 0.1341 0.1510 0.1337 0.1414 43,019 +0.00(+0.00%)
Apr 08, 2022 0.1400 0.1486 0.1400 0.1414 3,205 -0.00(-1.33%)
Apr 07, 2022 0.1539 0.1539 0.1380 0.1433 96,622 -0.01(-5.29%)
Apr 06, 2022 0.1549 0.1660 0.1500 0.1513 4,125 -0.01(-5.44%)
Apr 05, 2022 0.1800 0.1800 0.1600 0.1600 32,961 -0.00(-0.62%)
Apr 04, 2022 0.1699 0.1699 0.1548 0.1610 19,777 +0.01(+3.67%)
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.