Skip to main content

Bit Mining Ltd (NY: BTCM )

2.750 +0.050 (+1.85%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 2.660 2.710 2.520 2.700 38,156 +0.01(+0.37%)
Jun 10, 2024 2.510 2.740 2.480 2.690 55,642 +0.09(+3.46%)
Jun 07, 2024 2.660 2.800 2.550 2.600 76,266 -0.03(-1.14%)
Jun 06, 2024 2.770 2.830 2.610 2.630 84,135 -0.06(-2.23%)
Jun 05, 2024 2.830 2.830 2.600 2.690 60,399 -0.09(-3.24%)
Jun 04, 2024 2.510 2.820 2.510 2.780 76,309 +0.19(+7.34%)
Jun 03, 2024 2.600 2.789 2.530 2.590 45,159 -0.01(-0.38%)
May 31, 2024 2.700 2.799 2.560 2.600 32,284 -0.12(-4.41%)
May 30, 2024 2.720 2.830 2.650 2.720 34,977 +0.03(+1.12%)
May 29, 2024 2.730 2.790 2.600 2.690 49,894 -0.10(-3.58%)
May 28, 2024 2.800 2.920 2.730 2.790 85,451 -0.01(-0.36%)
May 24, 2024 2.580 2.870 2.580 2.800 54,299 +0.22(+8.53%)
May 23, 2024 2.820 2.820 2.550 2.580 28,068 -0.11(-4.09%)
May 22, 2024 2.620 2.790 2.550 2.690 71,682 +0.02(+0.75%)
May 21, 2024 2.850 2.890 2.610 2.670 121,858 -0.18(-6.32%)
May 20, 2024 2.510 2.900 2.490 2.850 154,429 +0.30(+11.76%)
May 17, 2024 2.520 2.648 2.390 2.550 130,809 +0.15(+6.25%)
May 16, 2024 2.700 2.720 2.400 2.400 66,296 -0.26(-9.77%)
May 15, 2024 2.570 2.700 2.540 2.660 77,023 +0.06(+2.31%)
May 14, 2024 2.600 2.670 2.510 2.600 82,816 +0.01(+0.39%)
May 13, 2024 2.520 2.650 2.470 2.590 96,203 +0.07(+2.78%)
May 10, 2024 2.550 2.590 2.400 2.520 78,051 +0.00(+0.00%)
May 09, 2024 2.500 2.620 2.440 2.520 86,949 -0.09(-3.45%)
May 08, 2024 2.610 2.620 2.538 2.610 34,157 -0.03(-1.14%)
May 07, 2024 2.820 2.933 2.550 2.640 34,818 -0.17(-6.05%)
May 06, 2024 2.760 2.934 2.760 2.810 73,061 +0.06(+2.18%)
May 03, 2024 2.860 2.860 2.660 2.750 104,468 +0.10(+3.77%)
May 02, 2024 2.690 2.760 2.520 2.650 69,188 +0.01(+0.38%)
May 01, 2024 2.550 2.805 2.380 2.640 107,178 +0.01(+0.38%)
Apr 30, 2024 2.720 2.803 2.560 2.630 104,599 -0.12(-4.36%)
Apr 29, 2024 2.720 2.960 2.620 2.750 99,691 -0.11(-3.85%)
Apr 26, 2024 3.000 3.248 2.610 2.860 162,170 -0.05(-1.72%)
Apr 25, 2024 2.860 3.170 2.800 2.910 86,645 -0.26(-8.20%)
Apr 24, 2024 3.580 3.780 3.050 3.170 339,082 -0.28(-8.12%)
Apr 23, 2024 2.700 3.850 2.410 3.450 788,554 +0.75(+27.78%)
Apr 22, 2024 2.000 2.860 2.000 2.700 300,423 +0.71(+35.68%)
Apr 19, 2024 2.200 2.230 1.960 1.990 75,240 -0.13(-6.13%)
Apr 18, 2024 2.290 2.323 2.070 2.120 78,196 -0.08(-3.64%)
Apr 17, 2024 2.200 2.330 2.069 2.200 65,535 +0.08(+3.77%)
Apr 16, 2024 2.000 2.200 1.930 2.120 93,422 +0.09(+4.43%)
Apr 15, 2024 2.400 2.400 1.790 2.030 235,258 -0.37(-15.42%)
Apr 12, 2024 2.600 2.600 2.300 2.400 107,248 -0.19(-7.34%)
Apr 11, 2024 2.550 2.655 2.510 2.590 36,806 +0.02(+0.78%)
Apr 10, 2024 2.540 2.670 2.530 2.570 32,667 -0.01(-0.39%)
Apr 09, 2024 2.730 2.850 2.560 2.580 61,655 -0.16(-5.84%)
Apr 08, 2024 2.720 2.800 2.650 2.740 69,728 +0.05(+1.86%)
Apr 05, 2024 2.720 2.849 2.610 2.690 74,067 -0.03(-1.10%)
Apr 04, 2024 2.710 2.820 2.670 2.720 99,210 +0.06(+2.26%)
Apr 03, 2024 2.610 2.743 2.600 2.660 44,350 +0.00(+0.00%)
Apr 02, 2024 2.730 2.750 2.620 2.660 50,578 -0.12(-4.32%)
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.