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 +0.0009 (+6.62%)
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 (%)
Jul 30, 2021 0.3591 0.3957 0.3591 0.3853 21,339 -0.01(-3.00%)
Jul 29, 2021 0.3972 0.4072 0.3918 0.3972 5,578 +0.01(+3.17%)
Jul 28, 2021 0.4000 0.4134 0.3733 0.3850 37,892 -0.00(-0.88%)
Jul 27, 2021 0.3733 0.4145 0.3733 0.3884 7,092 -0.01(-2.14%)
Jul 26, 2021 0.3850 0.4408 0.3839 0.3969 70,761 +0.03(+7.74%)
Jul 23, 2021 0.3259 0.3862 0.3259 0.3684 20,642 +0.04(+13.04%)
Jul 22, 2021 0.3247 0.3377 0.3247 0.3259 11,600 -0.01(-3.89%)
Jul 21, 2021 0.3655 0.3832 0.3391 0.3391 22,540 +0.01(+2.76%)
Jul 20, 2021 0.2978 0.3854 0.2977 0.3300 31,149 +0.02(+7.95%)
Jul 19, 2021 0.2786 0.3146 0.2510 0.3057 14,319 +0.03(+9.18%)
Jul 16, 2021 0.3238 0.3238 0.2740 0.2800 31,549 -0.03(-9.27%)
Jul 15, 2021 0.2849 0.3198 0.2737 0.3086 16,797 +0.02(+5.18%)
Jul 14, 2021 0.3066 0.3100 0.2934 0.2934 16,269 -0.02(-5.69%)
Jul 13, 2021 0.3105 0.3170 0.3105 0.3111 4,928 -0.00(-1.30%)
Jul 12, 2021 0.3190 0.3194 0.3147 0.3152 5,650 -0.00(-1.19%)
Jul 09, 2021 0.3060 0.3360 0.3060 0.3190 18,186 -0.01(-1.79%)
Jul 08, 2021 0.3250 0.3346 0.3182 0.3248 19,434 -0.00(-1.46%)
Jul 07, 2021 0.3603 0.3603 0.3296 0.3296 41,394 -0.03(-8.87%)
Jul 06, 2021 0.3561 0.3712 0.3521 0.3617 8,485 +0.01(+1.57%)
Jul 02, 2021 0.3673 0.3691 0.3527 0.3561 11,273 -0.03(-6.71%)
Jul 01, 2021 0.3807 0.3934 0.3611 0.3817 12,789 +0.03(+8.99%)
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%)
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.