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 -0.0006 (-4.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2024 0.0224 0.0230 0.0224 0.0230 7,000 +0.00(+7.98%)
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%)
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.