Skip to main content

Bitfarms Ltd (NQ: BITF )

1.920 +0.030 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.950 1.970 1.860 1.920 28,528,878 +0.03(+1.59%)
Apr 18, 2024 1.840 1.965 1.790 1.890 26,710,136 +0.10(+5.88%)
Apr 17, 2024 1.750 1.830 1.700 1.785 20,311,564 +0.07(+4.39%)
Apr 16, 2024 1.690 1.750 1.660 1.710 19,867,516 -0.02(-1.16%)
Apr 15, 2024 1.780 1.850 1.725 1.730 13,236,691 -0.08(-4.42%)
Apr 12, 2024 1.870 1.887 1.790 1.810 13,032,028 -0.10(-5.24%)
Apr 11, 2024 1.970 1.980 1.850 1.910 13,325,062 -0.02(-1.04%)
Apr 10, 2024 1.910 2.010 1.890 1.930 12,004,869 -0.04(-1.78%)
Apr 09, 2024 2.020 2.040 1.940 1.965 13,777,438 -0.06(-3.20%)
Apr 08, 2024 2.180 2.210 2.020 2.030 17,661,468 -0.05(-2.40%)
Apr 05, 2024 2.130 2.185 2.060 2.080 15,594,392 -0.08(-3.93%)
Apr 04, 2024 2.260 2.330 2.160 2.165 16,648,684 -0.05(-2.26%)
Apr 03, 2024 2.190 2.260 2.160 2.215 15,462,491 +0.03(+1.61%)
Apr 02, 2024 2.190 2.200 2.100 2.180 23,252,352 -0.08(-3.75%)
Apr 01, 2024 2.280 2.340 2.210 2.265 24,903,744 +0.04(+1.57%)
Mar 28, 2024 2.170 2.230 2.140 2.230 38,332,072 +0.07(+3.24%)
Mar 27, 2024 2.220 2.240 2.050 2.160 27,290,942 -0.02(-0.92%)
Mar 26, 2024 2.300 2.310 2.160 2.180 26,071,204 -0.11(-4.80%)
Mar 25, 2024 2.300 2.440 2.240 2.290 41,564,996 -0.02(-0.87%)
Mar 22, 2024 2.410 2.410 2.290 2.310 20,729,080 -0.09(-3.75%)
Mar 21, 2024 2.530 2.560 2.400 2.400 27,283,442 -0.09(-3.61%)
Mar 20, 2024 2.240 2.500 2.230 2.490 26,229,180 +0.25(+11.16%)
Mar 19, 2024 2.140 2.275 2.110 2.240 22,860,004 +0.01(+0.45%)
Mar 18, 2024 2.250 2.320 2.200 2.230 16,694,892 -0.03(-1.33%)
Mar 15, 2024 2.160 2.320 2.110 2.260 26,438,092 +0.05(+2.26%)
Mar 14, 2024 2.320 2.330 2.170 2.210 20,273,408 -0.15(-6.36%)
Mar 13, 2024 2.320 2.430 2.270 2.360 19,494,496 +0.02(+0.85%)
Mar 12, 2024 2.390 2.400 2.250 2.340 18,472,670 -0.05(-2.09%)
Mar 11, 2024 2.660 2.671 2.370 2.390 30,018,992 -0.28(-10.49%)
Mar 08, 2024 2.540 2.860 2.523 2.670 24,618,210 +0.16(+6.37%)
Mar 07, 2024 2.560 2.590 2.370 2.510 23,423,124 -0.13(-4.92%)
Mar 06, 2024 2.570 2.700 2.425 2.640 33,587,672 +0.15(+6.02%)
Mar 05, 2024 2.570 2.660 2.435 2.490 22,066,004 -0.14(-5.32%)
Mar 04, 2024 3.000 3.025 2.570 2.630 40,212,748 -0.30(-10.24%)
Mar 01, 2024 2.900 2.930 2.760 2.930 17,916,504 +0.08(+2.81%)
Feb 29, 2024 3.300 3.300 2.750 2.850 39,071,484 -0.31(-9.81%)
Feb 28, 2024 3.760 3.780 3.130 3.160 56,567,120 -0.38(-10.73%)
Feb 27, 2024 3.880 3.910 3.490 3.540 43,193,496 -0.06(-1.67%)
Feb 26, 2024 3.060 3.690 3.040 3.600 49,353,124 +0.58(+19.21%)
Feb 23, 2024 3.120 3.170 2.970 3.020 20,469,364 -0.17(-5.33%)
Feb 22, 2024 3.210 3.330 3.150 3.190 23,335,960 +0.04(+1.27%)
Feb 21, 2024 3.220 3.300 3.150 3.150 29,442,486 -0.31(-8.96%)
Feb 20, 2024 3.650 3.720 3.260 3.460 29,371,006 -0.15(-4.16%)
Feb 16, 2024 3.530 3.680 3.370 3.610 33,279,008 +0.13(+3.74%)
Feb 15, 2024 3.610 3.650 3.330 3.480 37,751,384 -0.01(-0.29%)
Feb 14, 2024 3.360 3.500 3.240 3.490 34,843,592 +0.48(+15.95%)
Feb 13, 2024 2.770 3.090 2.740 3.010 22,009,624 -0.06(-1.95%)
Feb 12, 2024 2.750 3.160 2.750 3.070 40,487,672 +0.35(+12.87%)
Feb 09, 2024 2.700 2.770 2.524 2.720 40,625,124 +0.20(+7.94%)
Feb 08, 2024 2.410 2.560 2.380 2.520 25,173,056 +0.24(+10.53%)
Feb 07, 2024 2.240 2.290 2.110 2.280 18,857,552 +0.05(+2.24%)
Feb 06, 2024 2.130 2.250 2.100 2.230 11,975,325 +0.10(+4.69%)
Feb 05, 2024 2.240 2.240 2.100 2.130 10,600,798 -0.11(-4.91%)
Feb 02, 2024 2.260 2.326 2.180 2.240 13,112,583 -0.07(-3.03%)
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.