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 UNCHANGED
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 29, 2023 0.0277 0.0277 0.0277 0.0277 300 +0.00(+4.14%)
Sep 28, 2023 0.0261 0.0266 0.0261 0.0266 143,369 +0.00(+0.76%)
Sep 27, 2023 0.0270 0.0270 0.0261 0.0264 242,824 +0.00(+0.76%)
Sep 26, 2023 0.0269 0.0300 0.0262 0.0262 411,700 -0.00(-2.60%)
Sep 25, 2023 0.0269 0.0310 0.0269 0.0269 535,270 +0.00(+2.28%)
Sep 22, 2023 0.0282 0.0284 0.0263 0.0263 236,830 -0.00(-14.05%)
Sep 21, 2023 0.0275 0.0314 0.0272 0.0306 208,115 +0.00(+11.27%)
Sep 20, 2023 0.0317 0.0323 0.0275 0.0275 113,153 -0.00(-8.33%)
Sep 19, 2023 0.0329 0.0331 0.0294 0.0300 207,966 +0.00(+10.29%)
Sep 18, 2023 0.0329 0.0329 0.0272 0.0272 181,501 +0.00(+1.12%)
Sep 15, 2023 0.0370 0.0370 0.0269 0.0269 258,464 -0.00(-9.12%)
Sep 14, 2023 0.0294 0.0296 0.0291 0.0296 23,110 +0.00(+0.68%)
Sep 13, 2023 0.0285 0.0300 0.0285 0.0294 215,074 +0.00(+2.80%)
Sep 12, 2023 0.0270 0.0287 0.0270 0.0286 4,254 +0.00(+5.93%)
Sep 11, 2023 0.0265 0.0295 0.0265 0.0270 52,050 +0.00(+0.37%)
Sep 08, 2023 0.0277 0.0290 0.0269 0.0269 11,718 -0.00(-2.89%)
Sep 07, 2023 0.0280 0.0281 0.0266 0.0277 24,144 +0.00(+0.36%)
Sep 06, 2023 0.0270 0.0280 0.0250 0.0276 200,934 +0.00(+7.81%)
Sep 05, 2023 0.0277 0.0280 0.0256 0.0256 634,216 +0.00(+6.22%)
Sep 01, 2023 0.0216 0.0264 0.0216 0.0241 992,497 -0.00(-5.49%)
Aug 31, 2023 0.0255 0.0265 0.0255 0.0255 190,808 -0.00(-3.77%)
Aug 30, 2023 0.0259 0.0272 0.0259 0.0265 252,927 +0.00(+3.92%)
Aug 29, 2023 0.0251 0.0260 0.0230 0.0255 301,795 +0.00(+5.37%)
Aug 28, 2023 0.0243 0.0243 0.0229 0.0242 81,407 +0.00(+0.00%)
Aug 25, 2023 0.0254 0.0256 0.0234 0.0242 54,915 -0.00(-4.72%)
Aug 24, 2023 0.0220 0.0254 0.0216 0.0254 287,110 +0.00(+14.93%)
Aug 23, 2023 0.0235 0.0253 0.0214 0.0221 413,072 -0.00(-1.78%)
Aug 22, 2023 0.0250 0.0257 0.0225 0.0225 338,782 +0.00(+0.00%)
Aug 21, 2023 0.0250 0.0260 0.0218 0.0225 935,366 -0.00(-13.46%)
Aug 18, 2023 0.0264 0.0280 0.0252 0.0260 535,185 -0.00(-6.14%)
Aug 17, 2023 0.0253 0.0296 0.0253 0.0277 602,916 -0.00(-6.42%)
Aug 16, 2023 0.0320 0.0335 0.0263 0.0296 377,744 -0.00(-6.03%)
Aug 15, 2023 0.0315 0.0324 0.0312 0.0315 57,215 -0.00(-1.56%)
Aug 14, 2023 0.0332 0.0334 0.0320 0.0320 178,915 -0.00(-3.03%)
Aug 11, 2023 0.0319 0.0331 0.0300 0.0330 172,949 +0.00(+3.13%)
Aug 10, 2023 0.0380 0.0380 0.0320 0.0320 346,095 +0.00(+0.00%)
Aug 09, 2023 0.0330 0.0334 0.0300 0.0320 15,016 +0.00(+7.38%)
Aug 08, 2023 0.0310 0.0310 0.0292 0.0298 53,780 -0.00(-0.67%)
Aug 07, 2023 0.0299 0.0312 0.0288 0.0300 545,250 +0.00(+0.33%)
Aug 04, 2023 0.0314 0.0314 0.0293 0.0299 290,936 +0.00(+2.05%)
Aug 03, 2023 0.0315 0.0333 0.0290 0.0293 491,294 -0.00(-2.33%)
Aug 02, 2023 0.0310 0.0321 0.0300 0.0300 901,713 -0.00(-2.28%)
Aug 01, 2023 0.0310 0.0334 0.0301 0.0307 840,127 +0.00(+2.33%)
Jul 31, 2023 0.0350 0.0390 0.0300 0.0300 1,307,639 -0.01(-23.08%)
Jul 28, 2023 0.0355 0.0400 0.0350 0.0390 363,116 +0.00(+14.71%)
Jul 27, 2023 0.0340 0.0369 0.0340 0.0340 233,625 -0.00(-1.45%)
Jul 26, 2023 0.0344 0.0376 0.0340 0.0345 601,572 -0.00(-9.21%)
Jul 25, 2023 0.0392 0.0392 0.0357 0.0380 183,544 -0.00(-1.30%)
Jul 24, 2023 0.0392 0.0417 0.0346 0.0385 250,165 -0.00(-5.17%)
Jul 21, 2023 0.0340 0.0421 0.0340 0.0406 201,166 +0.00(+1.50%)
Jul 20, 2023 0.0340 0.0480 0.0340 0.0400 314,364 -0.00(-3.38%)
Jul 19, 2023 0.0300 0.0475 0.0300 0.0414 3,503,673 +0.01(+18.97%)
Jul 18, 2023 0.0373 0.0401 0.0330 0.0348 93,848 +0.00(+2.35%)
Jul 17, 2023 0.0350 0.0390 0.0324 0.0340 593,684 +0.00(+3.03%)
Jul 14, 2023 0.0424 0.0424 0.0290 0.0330 1,627,150 -0.01(-15.38%)
Jul 13, 2023 0.0386 0.0436 0.0360 0.0390 1,144,494 +0.00(+6.85%)
Jul 12, 2023 0.0343 0.0366 0.0318 0.0365 909,606 +0.01(+21.26%)
Jul 11, 2023 0.0376 0.0399 0.0300 0.0301 698,314 -0.00(-12.50%)
Jul 10, 2023 0.0353 0.0397 0.0324 0.0344 1,091,827 +0.00(+0.29%)
Jul 07, 2023 0.0366 0.0367 0.0303 0.0343 327,308 -0.00(-2.00%)
Jul 06, 2023 0.0320 0.0350 0.0302 0.0350 353,881 +0.00(+2.04%)
Jul 05, 2023 0.0365 0.0365 0.0297 0.0343 655,801 +0.00(+11.36%)
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.