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 (%)
Jan 31, 2024 0.0213 0.0213 0.0213 0.0213 1,300 -0.00(-10.50%)
Jan 30, 2024 0.0228 0.0238 0.0220 0.0238 35,150 +0.00(+3.93%)
Jan 29, 2024 0.0238 0.0244 0.0190 0.0229 103,332 -0.00(-5.37%)
Jan 26, 2024 0.0188 0.0251 0.0188 0.0242 80,835 +0.00(+13.08%)
Jan 25, 2024 0.0240 0.0240 0.0189 0.0214 273,000 -0.00(-11.93%)
Jan 24, 2024 0.0220 0.0253 0.0197 0.0243 427,581 +0.00(+10.45%)
Jan 23, 2024 0.0223 0.0238 0.0200 0.0220 623,005 -0.00(-4.35%)
Jan 22, 2024 0.0235 0.0240 0.0230 0.0230 35,617 +0.00(+0.00%)
Jan 19, 2024 0.0251 0.0258 0.0223 0.0230 136,333 +0.00(+4.55%)
Jan 18, 2024 0.0269 0.0269 0.0220 0.0220 324,376 -0.00(-17.91%)
Jan 17, 2024 0.0272 0.0272 0.0230 0.0268 82,866 +0.00(+16.52%)
Jan 16, 2024 0.0233 0.0233 0.0230 0.0230 1,938 -0.00(-6.50%)
Jan 12, 2024 0.0232 0.0260 0.0232 0.0246 174,551 -0.00(-1.60%)
Jan 11, 2024 0.0295 0.0295 0.0241 0.0250 529,851 -0.00(-3.85%)
Jan 10, 2024 0.0242 0.0300 0.0242 0.0260 246,977 +0.00(+8.33%)
Jan 09, 2024 0.0255 0.0265 0.0237 0.0240 33,619 +0.00(+7.14%)
Jan 08, 2024 0.0239 0.0266 0.0224 0.0224 73,056 -0.00(-5.88%)
Jan 05, 2024 0.0238 0.0238 0.0238 0.0238 107,000 -0.00(-1.24%)
Jan 04, 2024 0.0250 0.0270 0.0241 0.0241 209,900 +0.00(+0.84%)
Jan 03, 2024 0.0242 0.0250 0.0226 0.0239 40,900 -0.00(-4.02%)
Jan 02, 2024 0.0228 0.0249 0.0226 0.0249 519,196 +0.00(+2.47%)
Dec 29, 2023 0.0263 0.0264 0.0220 0.0243 254,279 -0.00(-7.95%)
Dec 28, 2023 0.0240 0.0305 0.0220 0.0264 1,548,357 +0.00(+14.78%)
Dec 27, 2023 0.0230 0.0238 0.0189 0.0230 605,341 -0.00(-3.36%)
Dec 26, 2023 0.0244 0.0253 0.0230 0.0238 391,466 +0.00(+7.21%)
Dec 22, 2023 0.0190 0.0222 0.0188 0.0222 307,833 +0.00(+18.09%)
Dec 21, 2023 0.0187 0.0190 0.0186 0.0188 74,600 -0.00(-1.05%)
Dec 20, 2023 0.0190 0.0208 0.0186 0.0190 151,022 +0.00(+0.00%)
Dec 19, 2023 0.0200 0.0225 0.0190 0.0190 123,683 -0.00(-11.21%)
Dec 18, 2023 0.0220 0.0230 0.0200 0.0214 205,550 +0.00(+7.00%)
Dec 15, 2023 0.0200 0.0218 0.0184 0.0200 492,375 -0.00(-10.71%)
Dec 14, 2023 0.0217 0.0224 0.0200 0.0224 53,785 +0.00(+4.67%)
Dec 13, 2023 0.0210 0.0220 0.0190 0.0214 201,850 +0.00(+12.63%)
Dec 12, 2023 0.0200 0.0200 0.0174 0.0190 257,157 -0.00(-5.00%)
Dec 11, 2023 0.0206 0.0206 0.0160 0.0200 441,500 -0.00(-1.48%)
Dec 08, 2023 0.0200 0.0210 0.0180 0.0203 424,960 +0.00(+4.10%)
Dec 07, 2023 0.0205 0.0240 0.0190 0.0195 1,292,929 -0.01(-22.92%)
Dec 06, 2023 0.0242 0.0267 0.0223 0.0253 55,631 +0.00(+3.27%)
Dec 05, 2023 0.0245 0.0245 0.0245 0.0245 5,900 +0.00(+0.00%)
Dec 04, 2023 0.0192 0.0260 0.0192 0.0245 514,770 -0.00(-2.00%)
Dec 01, 2023 0.0246 0.0250 0.0246 0.0250 29,500 +0.00(+0.00%)
Nov 30, 2023 0.0216 0.0250 0.0200 0.0250 32,106 +0.00(+11.61%)
Nov 29, 2023 0.0232 0.0238 0.0220 0.0224 149,215 -0.00(-0.88%)
Nov 28, 2023 0.0226 0.0226 0.0200 0.0226 780,188 +0.00(+4.63%)
Nov 27, 2023 0.0250 0.0250 0.0216 0.0216 630,200 -0.00(-9.24%)
Nov 24, 2023 0.0219 0.0238 0.0219 0.0238 378,490 +0.00(+8.18%)
Nov 22, 2023 0.0220 0.0237 0.0202 0.0220 221,145 -0.00(-12.70%)
Nov 21, 2023 0.0257 0.0257 0.0241 0.0252 56,250 -0.00(-1.18%)
Nov 20, 2023 0.0233 0.0255 0.0220 0.0255 435,977 +0.00(+10.87%)
Nov 17, 2023 0.0230 0.0247 0.0225 0.0230 141,123 -0.00(-8.73%)
Nov 16, 2023 0.0254 0.0255 0.0236 0.0252 161,800 +0.00(+5.00%)
Nov 15, 2023 0.0246 0.0250 0.0240 0.0240 144,148 -0.00(-5.88%)
Nov 14, 2023 0.0250 0.0255 0.0240 0.0255 27,670 +0.00(+1.19%)
Nov 13, 2023 0.0250 0.0260 0.0240 0.0252 204,500 +0.00(+0.00%)
Nov 10, 2023 0.0229 0.0258 0.0229 0.0252 212,655 +0.00(+0.80%)
Nov 09, 2023 0.0280 0.0280 0.0250 0.0250 424,700 -0.00(-1.96%)
Nov 08, 2023 0.0260 0.0280 0.0230 0.0255 234,400 -0.00(-8.93%)
Nov 07, 2023 0.0260 0.0280 0.0260 0.0280 40,000 +0.00(+3.70%)
Nov 06, 2023 0.0274 0.0286 0.0270 0.0270 39,792 -0.00(-5.26%)
Nov 03, 2023 0.0281 0.0290 0.0280 0.0285 120,746 +0.00(+1.06%)
Nov 02, 2023 0.0282 0.0284 0.0280 0.0282 57,419 -0.00(-0.70%)
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.