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, 2023 0.0290 0.0297 0.0245 0.0250 1,193,202 -0.00(-2.72%)
Jun 29, 2023 0.0308 0.0308 0.0257 0.0257 325,320 -0.00(-9.82%)
Jun 28, 2023 0.0332 0.0350 0.0268 0.0285 2,011,158 -0.01(-24.00%)
Jun 27, 2023 0.0409 0.0409 0.0330 0.0375 499,075 +0.00(+1.35%)
Jun 26, 2023 0.0368 0.0384 0.0350 0.0370 281,865 -0.00(-1.33%)
Jun 23, 2023 0.0369 0.0388 0.0365 0.0375 146,137 -0.00(-2.85%)
Jun 22, 2023 0.0358 0.0387 0.0358 0.0386 386,430 +0.00(+4.04%)
Jun 21, 2023 0.0343 0.0371 0.0321 0.0371 674,490 +0.01(+15.58%)
Jun 20, 2023 0.0310 0.0343 0.0290 0.0321 438,401 +0.00(+5.25%)
Jun 16, 2023 0.0327 0.0337 0.0285 0.0305 359,049 -0.00(-6.15%)
Jun 15, 2023 0.0313 0.0352 0.0285 0.0325 653,007 +0.00(+8.33%)
Jun 14, 2023 0.0341 0.0341 0.0282 0.0300 496,162 +0.00(+1.69%)
Jun 13, 2023 0.0270 0.0332 0.0270 0.0295 672,435 -0.00(-2.64%)
Jun 12, 2023 0.0344 0.0350 0.0300 0.0303 697,459 -0.00(-9.01%)
Jun 09, 2023 0.0330 0.0350 0.0320 0.0333 966,291 -0.00(-4.86%)
Jun 08, 2023 0.0376 0.0376 0.0333 0.0350 40,152 -0.00(-5.41%)
Jun 07, 2023 0.0368 0.0377 0.0350 0.0370 106,961 +0.00(+0.27%)
Jun 06, 2023 0.0350 0.0380 0.0301 0.0369 466,008 +0.00(+5.43%)
Jun 05, 2023 0.0390 0.0416 0.0350 0.0350 663,936 -0.00(-4.37%)
Jun 02, 2023 0.0374 0.0414 0.0350 0.0366 1,283,680 +0.00(+1.67%)
Jun 01, 2023 0.0405 0.0405 0.0360 0.0360 156,547 -0.00(-5.26%)
May 31, 2023 0.0368 0.0418 0.0350 0.0380 2,092,883 +0.00(+4.68%)
May 30, 2023 0.0410 0.0410 0.0358 0.0363 146,393 -0.00(-0.55%)
May 26, 2023 0.0359 0.0373 0.0350 0.0365 151,588 +0.00(+4.29%)
May 25, 2023 0.0390 0.0390 0.0350 0.0350 224,564 -0.00(-1.41%)
May 24, 2023 0.0351 0.0390 0.0351 0.0355 80,534 +0.00(+1.43%)
May 23, 2023 0.0364 0.0390 0.0350 0.0350 855,941 -0.00(-0.28%)
May 22, 2023 0.0400 0.0423 0.0350 0.0351 207,245 -0.00(-0.85%)
May 19, 2023 0.0320 0.0390 0.0320 0.0354 166,875 +0.00(+0.28%)
May 18, 2023 0.0420 0.0421 0.0353 0.0353 197,626 -0.00(-7.11%)
May 17, 2023 0.0372 0.0390 0.0353 0.0380 276,637 +0.00(+3.83%)
May 16, 2023 0.0346 0.0390 0.0346 0.0366 1,076,756 +0.00(+1.39%)
May 15, 2023 0.0335 0.0388 0.0315 0.0361 603,662 +0.00(+11.08%)
May 12, 2023 0.0360 0.0384 0.0300 0.0325 1,199,507 -0.00(-3.27%)
May 11, 2023 0.0410 0.0410 0.0315 0.0336 1,438,258 -0.00(-1.47%)
May 10, 2023 0.0371 0.0411 0.0341 0.0341 339,899 -0.00(-10.26%)
May 09, 2023 0.0400 0.0490 0.0370 0.0380 1,172,348 -0.00(-9.52%)
May 08, 2023 0.0530 0.0530 0.0371 0.0420 1,284,726 -0.00(-8.70%)
May 05, 2023 0.0500 0.0500 0.0441 0.0460 677,252 -0.00(-4.17%)
May 04, 2023 0.0480 0.0520 0.0450 0.0480 831,730 -0.00(-1.23%)
May 03, 2023 0.0480 0.0558 0.0475 0.0486 1,215,023 +0.00(+1.25%)
May 02, 2023 0.0529 0.0553 0.0460 0.0480 1,455,995 -0.00(-2.24%)
May 01, 2023 0.0517 0.0517 0.0450 0.0491 1,843,480 +0.00(+8.87%)
Apr 28, 2023 0.0479 0.0520 0.0432 0.0451 318,946 +0.00(+0.22%)
Apr 27, 2023 0.0560 0.0560 0.0445 0.0450 372,392 -0.00(-5.26%)
Apr 26, 2023 0.0504 0.0504 0.0450 0.0475 421,954 +0.00(+6.03%)
Apr 25, 2023 0.0428 0.0448 0.0400 0.0448 339,350 +0.00(+2.28%)
Apr 24, 2023 0.0455 0.0455 0.0420 0.0438 359,285 -0.00(-1.35%)
Apr 21, 2023 0.0448 0.0448 0.0400 0.0444 191,314 -0.00(-1.77%)
Apr 20, 2023 0.0420 0.0462 0.0387 0.0452 361,772 +0.00(+5.61%)
Apr 19, 2023 0.0570 0.0570 0.0387 0.0428 3,389,204 -0.01(-23.57%)
Apr 18, 2023 0.0525 0.0567 0.0486 0.0560 549,761 +0.00(+6.67%)
Apr 17, 2023 0.0410 0.0525 0.0410 0.0525 352,397 +0.00(+0.96%)
Apr 14, 2023 0.0468 0.0531 0.0468 0.0520 712,607 +0.01(+18.45%)
Apr 13, 2023 0.0448 0.0468 0.0415 0.0439 211,138 +0.00(+5.78%)
Apr 12, 2023 0.0340 0.0420 0.0340 0.0415 457,533 +0.00(+3.23%)
Apr 11, 2023 0.0386 0.0407 0.0350 0.0402 325,298 +0.01(+21.08%)
Apr 10, 2023 0.0369 0.0382 0.0289 0.0332 1,626,739 -0.00(-8.03%)
Apr 06, 2023 0.0418 0.0418 0.0327 0.0361 878,334 -0.01(-16.05%)
Apr 05, 2023 0.0430 0.0475 0.0401 0.0430 523,522 -0.00(-4.44%)
Apr 04, 2023 0.0460 0.0501 0.0388 0.0450 1,016,299 +0.01(+15.38%)
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.