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

Bluesky Digital Assets Corp (OP: BTCWF )

0.0133 -0.0050 (-27.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 0.0150 0.0150 0.0133 0.0133 406,398 -0.01(-27.32%)
Apr 25, 2024 0.0182 0.0189 0.0115 0.0183 541,750 +0.00(+23.65%)
Apr 24, 2024 0.0182 0.0182 0.0131 0.0148 722,462 +0.00(+0.68%)
Apr 23, 2024 0.0149 0.0150 0.0147 0.0147 499,000 +0.00(+1.38%)
Apr 22, 2024 0.0152 0.0171 0.0140 0.0145 494,377 -0.00(-14.20%)
Apr 19, 2024 0.0180 0.0180 0.0158 0.0169 111,263 -0.00(-7.14%)
Apr 18, 2024 0.0200 0.0200 0.0144 0.0182 1,699,816 -0.00(-9.00%)
Apr 17, 2024 0.0186 0.0205 0.0174 0.0200 36,527 +0.00(+0.00%)
Apr 16, 2024 0.0182 0.0212 0.0182 0.0200 23,875 -0.00(-1.48%)
Apr 15, 2024 0.0219 0.0219 0.0173 0.0203 262,995 -0.00(-6.88%)
Apr 12, 2024 0.0166 0.0218 0.0158 0.0218 875,839 +0.00(+17.84%)
Apr 11, 2024 0.0185 0.0185 0.0185 0.0185 55,025 +0.00(+0.00%)
Apr 10, 2024 0.0206 0.0206 0.0185 0.0185 26,500 -0.00(-9.31%)
Apr 09, 2024 0.0212 0.0212 0.0178 0.0204 312,978 -0.00(-7.27%)
Apr 08, 2024 0.0220 0.0220 0.0198 0.0220 39,840 +0.00(+1.38%)
Apr 05, 2024 0.0177 0.0231 0.0177 0.0217 114,070 +0.00(+12.44%)
Apr 04, 2024 0.0204 0.0230 0.0185 0.0193 14,682 -0.00(-2.03%)
Apr 03, 2024 0.0197 0.0222 0.0158 0.0197 165,635 +0.00(+6.49%)
Apr 02, 2024 0.0193 0.0222 0.0185 0.0185 264,928 -0.00(-15.14%)
Apr 01, 2024 0.0208 0.0218 0.0208 0.0218 1,058 +0.00(+3.32%)
Mar 28, 2024 0.0188 0.0222 0.0188 0.0211 3,152 +0.00(+0.00%)
Mar 27, 2024 0.0227 0.0230 0.0202 0.0211 69,941 +0.00(+0.48%)
Mar 26, 2024 0.0218 0.0228 0.0210 0.0210 139,364 +0.00(+0.00%)
Mar 25, 2024 0.0210 0.0210 0.0200 0.0210 67,701 +0.00(+0.00%)
Mar 22, 2024 0.0189 0.0219 0.0189 0.0210 102,175 +0.00(+11.11%)
Mar 21, 2024 0.0260 0.0260 0.0189 0.0189 726,655 -0.00(-5.50%)
Mar 20, 2024 0.0222 0.0226 0.0200 0.0200 140,875 -0.00(-8.68%)
Mar 19, 2024 0.0212 0.0224 0.0207 0.0219 63,597 +0.00(+7.88%)
Mar 18, 2024 0.0218 0.0228 0.0203 0.0203 38,856 -0.00(-5.58%)
Mar 14, 2024 0.0215 0 -0.00(-2.71%)
Mar 13, 2024 0.0222 0.0230 0.0221 0.0221 415,182 +0.00(+1.84%)
Mar 12, 2024 0.0230 0.0230 0.0200 0.0217 97,889 -0.00(-5.65%)
Mar 11, 2024 0.0240 0.0270 0.0230 0.0230 202,691 -0.00(-2.95%)
Mar 08, 2024 0.0251 0.0251 0.0232 0.0237 541,700 +0.00(+3.95%)
Mar 07, 2024 0.0214 0.0228 0.0194 0.0228 407,674 +0.00(+5.56%)
Mar 06, 2024 0.0216 0.0218 0.0215 0.0216 184,967 -0.00(-0.46%)
Mar 05, 2024 0.0245 0.0265 0.0213 0.0217 1,679,824 -0.00(-2.25%)
Mar 04, 2024 0.0210 0.0230 0.0184 0.0222 1,027,832 +0.00(+7.77%)
Mar 01, 2024 0.0212 0.0212 0.0200 0.0206 265,386 -0.00(-2.83%)
Feb 29, 2024 0.0213 0.0230 0.0200 0.0212 55,051 -0.00(-4.50%)
Feb 28, 2024 0.0200 0.0222 0.0200 0.0222 250,055 +0.00(+5.21%)
Feb 27, 2024 0.0220 0.0235 0.0206 0.0211 114,372 -0.00(-0.94%)
Feb 26, 2024 0.0222 0.0230 0.0200 0.0213 87,568 -0.00(-1.84%)
Feb 23, 2024 0.0228 0.0228 0.0217 0.0217 67,411 -0.00(-1.36%)
Feb 22, 2024 0.0225 0.0230 0.0219 0.0220 318,065 -0.00(-3.93%)
Feb 21, 2024 0.0222 0.0229 0.0222 0.0229 64,085 +0.00(+4.09%)
Feb 20, 2024 0.0225 0.0253 0.0217 0.0220 117,876 +0.00(+0.00%)
Feb 16, 2024 0.0230 0.0230 0.0200 0.0220 70,230 +0.00(+0.00%)
Feb 15, 2024 0.0260 0.0260 0.0220 0.0220 1,136,680 -0.00(-5.98%)
Feb 14, 2024 0.0210 0.0246 0.0204 0.0234 623,182 +0.00(+5.41%)
Feb 13, 2024 0.0213 0.0227 0.0202 0.0222 100,315 +0.00(+7.77%)
Feb 12, 2024 0.0240 0.0240 0.0189 0.0206 664,585 -0.00(-4.19%)
Feb 09, 2024 0.0228 0.0250 0.0200 0.0215 306,579 -0.00(-4.87%)
Feb 08, 2024 0.0204 0.0244 0.0197 0.0226 631,300 +0.00(+0.44%)
Feb 07, 2024 0.0209 0.0232 0.0188 0.0225 352,250 +0.00(+10.29%)
Feb 06, 2024 0.0209 0.0230 0.0197 0.0204 98,656 +0.00(+7.94%)
Feb 05, 2024 0.0189 0.0226 0.0188 0.0189 74,019 -0.00(-15.25%)
Feb 02, 2024 0.0227 0.0235 0.0207 0.0223 112,491 -0.00(-3.04%)
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.