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

Bluesky Digital Assets Corp (OP: BTCWF )

0.0140 +0.0002 (+1.45%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.6600 0.6929 0.6566 0.6887 16,900 +0.03(+4.35%)
Apr 29, 2021 0.6850 0.6850 0.6308 0.6600 17,255 -0.02(-3.01%)
Apr 28, 2021 0.7432 0.7654 0.6543 0.6805 66,432 -0.01(-1.09%)
Apr 27, 2021 0.6517 0.7135 0.6505 0.6880 64,308 +0.06(+9.54%)
Apr 26, 2021 0.6287 0.6750 0.6115 0.6281 53,741 +0.02(+3.19%)
Apr 23, 2021 0.5770 0.6087 0.5507 0.6087 52,300 +0.01(+1.45%)
Apr 22, 2021 0.6035 0.6334 0.5978 0.6000 126,008 -0.04(-5.59%)
Apr 21, 2021 0.6161 0.6589 0.6161 0.6355 33,489 +0.01(+1.27%)
Apr 20, 2021 0.6678 0.6700 0.6089 0.6275 163,546 -0.01(-1.86%)
Apr 19, 2021 0.6992 0.7084 0.6166 0.6394 157,334 -0.07(-9.64%)
Apr 16, 2021 0.7088 0.7389 0.7026 0.7076 55,800 -0.03(-3.78%)
Apr 15, 2021 0.7502 0.8000 0.7001 0.7354 124,408 -0.03(-3.77%)
Apr 14, 2021 0.9420 0.9422 0.7475 0.7642 607,427 -0.10(-11.14%)
Apr 13, 2021 0.8200 0.8787 0.7696 0.8600 412,128 +0.16(+22.58%)
Apr 12, 2021 0.6640 0.7339 0.6585 0.7016 109,464 +0.04(+6.55%)
Apr 09, 2021 0.7250 0.7250 0.6452 0.6585 24,100 -0.02(-2.43%)
Apr 08, 2021 0.6881 0.7058 0.6652 0.6749 44,642 -0.01(-1.24%)
Apr 07, 2021 0.6445 0.6988 0.6290 0.6834 22,384 +0.03(+3.95%)
Apr 06, 2021 0.7075 0.7446 0.6230 0.6574 166,197 -0.05(-7.41%)
Apr 05, 2021 0.8275 0.8496 0.7100 0.7100 55,365 -0.06(-7.67%)
Apr 01, 2021 0.8709 0.9500 0.7392 0.7690 101,500 -0.04(-4.47%)
Mar 31, 2021 0.7980 0.8146 0.7780 0.8050 17,944 +0.01(+1.65%)
Mar 30, 2021 0.8220 0.8252 0.7780 0.7919 40,775 -0.01(-1.44%)
Mar 29, 2021 0.7985 0.8593 0.7921 0.8035 29,057 +0.05(+7.13%)
Mar 26, 2021 0.7350 0.7889 0.7350 0.7500 36,200 +0.02(+2.45%)
Mar 25, 2021 0.7825 0.7825 0.6942 0.7321 57,826 -0.05(-6.32%)
Mar 24, 2021 0.7583 0.8540 0.7583 0.7815 81,576 +0.01(+0.85%)
Mar 23, 2021 0.8750 0.8750 0.7338 0.7749 156,560 -0.08(-9.56%)
Mar 22, 2021 0.8610 0.9500 0.8524 0.8568 46,167 -0.04(-4.80%)
Mar 19, 2021 0.9444 0.9600 0.9000 0.9000 73,300 -0.02(-2.64%)
Mar 18, 2021 0.9390 1.010 0.9018 0.9244 103,345 -0.02(-1.60%)
Mar 17, 2021 0.8546 0.9487 0.8055 0.9394 137,833 +0.05(+5.76%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8882 104,331 -0.04(-4.25%)
Mar 15, 2021 0.9600 1.000 0.9025 0.9276 203,270 -0.04(-3.92%)
Mar 12, 2021 1.030 1.050 0.9427 0.9654 158,300 -0.06(-6.27%)
Mar 11, 2021 1.080 1.100 0.9953 1.030 160,872 -0.02(-1.90%)
Mar 10, 2021 1.120 1.180 1.030 1.050 91,301 +0.04(+3.95%)
Mar 09, 2021 1.080 1.150 1.000 1.010 117,228 +0.04(+4.09%)
Mar 08, 2021 0.8524 1.020 0.8025 0.9703 213,572 +0.17(+21.06%)
Mar 05, 2021 0.7685 0.8015 0.5580 0.8015 250,800 -0.01(-0.83%)
Mar 04, 2021 0.9122 0.9122 0.7121 0.8082 338,351 -0.12(-13.05%)
Mar 03, 2021 0.9988 1.050 0.9161 0.9295 95,095 -0.02(-2.29%)
Mar 02, 2021 1.070 1.090 0.8477 0.9513 117,445 -0.10(-9.40%)
Mar 01, 2021 1.060 1.120 0.9433 1.050 90,198 +0.05(+5.00%)
Feb 26, 2021 1.020 1.054 0.8742 1.000 231,100 +0.00(+0.00%)
Feb 25, 2021 1.236 1.250 1.000 1.000 133,168 -0.17(-14.53%)
Feb 24, 2021 1.245 1.260 1.150 1.170 266,576 +0.09(+8.33%)
Feb 23, 2021 1.200 1.279 1.011 1.080 307,855 -0.26(-19.40%)
Feb 22, 2021 1.290 1.450 1.161 1.340 500,172 +0.04(+3.08%)
Feb 19, 2021 1.349 1.430 1.280 1.300 273,500 +0.04(+3.17%)
Feb 18, 2021 1.350 1.472 1.180 1.260 497,001 -0.11(-8.06%)
Feb 17, 2021 1.000 1.500 0.9780 1.371 831,672 +0.43(+45.89%)
Feb 16, 2021 0.8725 1.000 0.8725 0.9394 333,621 +0.17(+22.17%)
Feb 12, 2021 0.6779 0.7870 0.6530 0.7689 193,000 +0.10(+14.37%)
Feb 11, 2021 0.6500 0.7031 0.6438 0.6723 111,593 +0.03(+3.89%)
Feb 10, 2021 0.7200 0.7590 0.6438 0.6471 232,471 -0.07(-10.19%)
Feb 09, 2021 0.6343 0.7300 0.6000 0.7205 229,537 +0.12(+20.87%)
Feb 08, 2021 0.6200 0.6941 0.5766 0.5961 235,267 -0.00(-0.10%)
Feb 05, 2021 0.5520 0.6063 0.5520 0.5967 58,600 -0.00(-0.80%)
Feb 04, 2021 0.6100 0.6530 0.5677 0.6015 81,450 +0.00(+0.25%)
Feb 03, 2021 0.5421 0.6000 0.5421 0.6000 123,766 +0.06(+10.68%)
Feb 02, 2021 0.5500 0.5500 0.4624 0.5421 246,712 -0.00(-0.68%)
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.