Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluesky Digital Assets Corp (OP: BTCWF )

0.0152 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 4, 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 (%)
Sep 30, 2020 0.0676 0.0696 0.0675 0.0675 20,000 -0.00(-2.88%)
Sep 29, 2020 0.0779 0.0779 0.0695 0.0695 20,575 -0.01(-15.66%)
Sep 25, 2020 0.0824 0.0824 0.0824 0 +0.00(+3.00%)
Sep 24, 2020 0.0782 0.0800 0.0670 0.0800 25,800 -0.01(-9.91%)
Sep 23, 2020 0.0913 0.0913 0.0888 0.0888 2,250 +0.00(+0.57%)
Sep 22, 2020 0.1013 0.1013 0.0883 0.0883 5,850 -0.01(-10.81%)
Sep 21, 2020 0.1234 0.1347 0.0990 0.0990 19,183 -0.04(-27.47%)
Sep 18, 2020 0.1310 0.1365 0.1310 0.1365 1,200 +0.02(+13.75%)
Sep 17, 2020 0.1382 0.1382 0.1200 0.1200 19,548 -0.02(-13.17%)
Sep 16, 2020 0.1363 0.1382 0.1363 0.1382 668 +0.00(+3.13%)
Sep 15, 2020 0.1417 0.1417 0.1340 0.1340 880 -0.01(-3.87%)
Sep 14, 2020 0.1490 0.1490 0.1365 0.1394 2,000 +0.00(+1.23%)
Sep 11, 2020 0.1484 0.1492 0.1356 0.1377 7,200 +0.01(+11.59%)
Sep 09, 2020 0.1234 0.1234 0.1234 0 +0.01(+12.49%)
Sep 08, 2020 0.1200 0.1200 0.1097 0.1097 1,750 -0.03(-19.28%)
Sep 04, 2020 0.1359 0.1359 0.1359 0.1359 500 +0.01(+4.54%)
Sep 03, 2020 0.1497 0.1497 0.1299 0.1300 4,750 -0.00(-3.20%)
Sep 02, 2020 0.1389 0.1389 0.1343 0.1343 3,281 -0.01(-8.51%)
Sep 01, 2020 0.1382 0.1470 0.1300 0.1468 8,400 +0.01(+5.08%)
Aug 31, 2020 0.1397 0.1397 0.1397 0.1397 5,841 +0.02(+15.45%)
Aug 28, 2020 0.1088 0.1210 0.1088 0.1210 300 +0.01(+10.00%)
Aug 27, 2020 0.1013 0.1119 0.1013 0.1100 13,717 +0.01(+5.57%)
Aug 26, 2020 0.1042 0.1042 0.1042 0.1042 269 +0.00(+0.10%)
Aug 25, 2020 0.1081 0.1098 0.1041 0.1041 9,050 -0.01(-6.30%)
Aug 24, 2020 0.1251 0.1251 0.1111 0.1111 48,300 -0.01(-6.72%)
Aug 21, 2020 0.1260 0.1260 0.1191 0.1191 7,000 -0.00(-0.67%)
Aug 20, 2020 0.1199 0.1199 0.1199 0.1199 500 +0.00(+3.54%)
Aug 19, 2020 0.1158 0.1158 0.1158 0.1158 444 -0.01(-6.39%)
Aug 18, 2020 0.1293 0.1293 0.1237 0.1237 1,404 -0.00(-1.04%)
Aug 17, 2020 0.1122 0.1250 0.1122 0.1250 7,716 +0.02(+19.05%)
Aug 14, 2020 0.1001 0.1050 0.1001 0.1050 200 +0.00(+1.25%)
Aug 13, 2020 0.1002 0.1037 0.0984 0.1037 19,950 +0.00(+0.00%)
Aug 12, 2020 0.1170 0.1170 0.1037 0.1037 3,150 -0.01(-9.75%)
Aug 11, 2020 0.1150 0.1200 0.1049 0.1149 15,600 +0.00(+0.00%)
Aug 10, 2020 0.1106 0.1149 0.1047 0.1149 8,000 +0.01(+10.27%)
Aug 07, 2020 0.1031 0.1098 0.1016 0.1042 28,400 -0.02(-17.95%)
Aug 06, 2020 0.1386 0.1386 0.1270 0.1270 12,672 -0.00(-2.31%)
Aug 05, 2020 0.1150 0.1486 0.1150 0.1300 110,940 +0.03(+36.70%)
Aug 03, 2020 0.0951 0.0951 0.0951 0 +0.02(+18.88%)
Jul 30, 2020 0.0800 0.0800 0.0800 0 -0.00(-0.87%)
Jul 29, 2020 0.0807 0.0807 0.0807 0.0807 10,000 +0.00(+1.00%)
Jul 28, 2020 0.0805 0.0805 0.0799 0.0799 7,345 -0.00(-5.22%)
Jul 27, 2020 0.0843 0.0843 0.0843 0.0843 500 +0.00(+6.17%)
Jul 22, 2020 0.0794 0.0794 0.0794 0 +0.00(+1.40%)
Jul 21, 2020 0.0840 0.0840 0.0711 0.0783 1,400 +0.01(+18.10%)
Jul 17, 2020 0.0663 0.0663 0.0663 0 +0.00(+0.00%)
Jul 16, 2020 0.0660 0.0700 0.0660 0.0663 720 -0.00(-3.91%)
Jul 15, 2020 0.0690 0.0690 0.0690 0.0690 128 -0.01(-14.92%)
Jul 14, 2020 0.0811 0.0811 0.0811 0.0811 144 +0.01(+16.19%)
Jul 13, 2020 0.0698 0.0698 0.0698 0.0698 2,600 +0.00(+0.29%)
Jul 10, 2020 0.0696 0.0696 0.0696 0.0696 1,000 -0.00(-1.97%)
Jul 08, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jul 07, 2020 0.0720 0.0720 0.0710 0.0710 800 -0.00(-2.07%)
Jul 02, 2020 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
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.