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 (%)
Sep 30, 2022 0.0400 0.0400 0.0375 0.0375 275,170 -0.00(-8.54%)
Sep 29, 2022 0.0410 0.0410 0.0410 0.0410 13,640 -0.00(-7.87%)
Sep 28, 2022 0.0445 0.0445 0.0445 0.0445 10,104 +0.00(+11.25%)
Sep 27, 2022 0.0459 0.0459 0.0400 0.0400 16,283 -0.00(-3.15%)
Sep 26, 2022 0.0377 0.0450 0.0377 0.0413 183,114 +0.00(+0.98%)
Sep 23, 2022 0.0430 0.0430 0.0409 0.0409 90,000 -0.00(-4.88%)
Sep 22, 2022 0.0390 0.0460 0.0390 0.0430 15,000 -0.01(-12.24%)
Sep 21, 2022 0.0490 0.0490 0.0490 0.0490 10,400 +0.00(+0.00%)
Sep 20, 2022 0.0455 0.0490 0.0455 0.0490 9,000 +0.00(+4.03%)
Sep 16, 2022 0.0471 0 -0.00(-8.90%)
Sep 15, 2022 0.0517 0.0517 0.0517 0.0517 142 +0.00(+2.78%)
Sep 14, 2022 0.0500 0.0540 0.0480 0.0503 55,495 -0.00(-5.09%)
Sep 13, 2022 0.0520 0.0530 0.0520 0.0530 63,114 +0.01(+26.79%)
Sep 12, 2022 0.0418 0.0418 0.0418 0.0418 275 -0.01(-23.02%)
Sep 09, 2022 0.0480 0.0543 0.0480 0.0543 6,235 +0.00(+8.82%)
Sep 08, 2022 0.0499 0.0499 0.0499 0.0499 25,025 +0.00(+1.84%)
Sep 06, 2022 0.0490 25 +0.00(+2.08%)
Sep 02, 2022 0.0480 0.0480 0.0480 0.0480 675 -0.00(-4.00%)
Sep 01, 2022 0.0452 0.0500 0.0452 0.0500 16,321 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 16,949 -0.00(-0.60%)
Aug 30, 2022 0.0488 0.0503 0.0487 0.0503 6,224 -0.00(-8.38%)
Aug 29, 2022 0.0549 0.0549 0.0549 0.0549 25,101 +0.00(+1.86%)
Aug 26, 2022 0.0505 0.0539 0.0505 0.0539 29,030 -0.01(-14.31%)
Aug 25, 2022 0.0629 0.0629 0.0629 0.0629 2,000 +0.01(+25.80%)
Aug 23, 2022 0.0500 0 +0.00(+0.00%)
Aug 22, 2022 0.0500 0.0500 0.0469 0.0500 21,500 -0.00(-5.66%)
Aug 19, 2022 0.0550 0.0600 0.0530 0.0530 22,125 -0.00(-5.53%)
Aug 18, 2022 0.0500 0.0600 0.0500 0.0561 3,800 -0.00(-5.87%)
Aug 17, 2022 0.0650 0.0650 0.0595 0.0596 45,650 -0.01(-10.91%)
Aug 16, 2022 0.0668 0.0669 0.0668 0.0669 27,500 -0.00(-1.62%)
Aug 15, 2022 0.0660 0.0737 0.0660 0.0680 11,900 -0.01(-12.82%)
Aug 12, 2022 0.0763 0.0790 0.0763 0.0780 55,665 -0.00(-2.50%)
Aug 11, 2022 0.0745 0.0800 0.0745 0.0800 20,624 +0.01(+9.29%)
Aug 10, 2022 0.0691 0.0797 0.0691 0.0732 7,693 +0.00(+5.93%)
Aug 09, 2022 0.0774 0.0774 0.0691 0.0691 6,528 -0.01(-11.18%)
Aug 08, 2022 0.0770 0.0857 0.0770 0.0778 5,700 +0.00(+0.52%)
Aug 05, 2022 0.0724 0.0788 0.0724 0.0774 26,277 +0.00(+1.84%)
Aug 04, 2022 0.0824 0.0824 0.0760 0.0760 2,921 +0.00(+2.70%)
Aug 02, 2022 0.0740 17 +0.00(+2.92%)
Aug 01, 2022 0.0719 0.0719 0.0719 0.0719 359 +0.00(+0.84%)
Jul 29, 2022 0.0700 0.0713 0.0663 0.0713 39,070 +0.01(+11.41%)
Jul 28, 2022 0.0638 0.0640 0.0638 0.0640 20,245 +0.00(+6.67%)
Jul 27, 2022 0.0500 0.0600 0.0500 0.0600 1,268 +0.00(+0.00%)
Jul 26, 2022 0.0643 0.0643 0.0600 0.0600 6,262 -0.00(-4.15%)
Jul 25, 2022 0.0626 0.0626 0.0626 0.0626 1,139 -0.00(-0.48%)
Jul 22, 2022 0.0616 0.0670 0.0616 0.0629 16,500 -0.00(-5.41%)
Jul 21, 2022 0.0650 0.0665 0.0650 0.0665 27,943 +0.01(+10.83%)
Jul 18, 2022 0.0600 0 +0.00(+2.74%)
Jul 15, 2022 0.0584 0.0584 0.0584 0.0584 100 +0.01(+9.98%)
Jul 14, 2022 0.0528 0.0531 0.0528 0.0531 11,743 +0.00(+2.71%)
Jul 13, 2022 0.0460 0.0548 0.0460 0.0517 10,052 -0.00(-7.84%)
Jul 12, 2022 0.0594 0.0594 0.0561 0.0561 2,370 -0.00(-6.50%)
Jul 11, 2022 0.0664 0.0665 0.0600 0.0600 2,750 -0.01(-9.09%)
Jul 08, 2022 0.0660 0.0660 0.0660 0.0660 1,400 +0.00(+7.49%)
Jul 07, 2022 0.0587 0.0614 0.0587 0.0614 7,100 +0.00(+4.60%)
Jul 05, 2022 0.0587 91 +0.01(+30.44%)
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.