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

Bluesky Digital Assets Corp (OP: BTCWF )

0.5900 +0.0700 (+13.46%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.4813 0.6700 0.4802 0.5200 11,457,553 +0.04(+8.04%)
Nov 21, 2024 0.4376 0.7400 0.4166 0.4813 19,017,782 +0.06(+14.05%)
Nov 20, 2024 0.4531 0.4588 0.3671 0.4220 6,260,516 +0.01(+2.60%)
Nov 19, 2024 0.4598 0.4865 0.3805 0.4113 8,881,936 +0.02(+4.74%)
Nov 18, 2024 0.2500 0.5002 0.2500 0.3927 17,908,398 +0.13(+51.04%)
Nov 15, 2024 0.4878 0.5050 0.2320 0.2600 13,565,791 -0.23(-47.00%)
Nov 14, 2024 0.2820 0.6271 0.1200 0.4906 17,725,936 +0.29(+149.54%)
Nov 13, 2024 0.1178 0.2290 0.0990 0.1966 10,230,191 +0.09(+87.06%)
Nov 12, 2024 0.0529 0.1057 0.0438 0.1051 4,061,731 +0.07(+162.09%)
Nov 11, 2024 0.0494 0.0636 0.0398 0.0401 1,187,151 +0.00(+0.25%)
Nov 08, 2024 0.0505 0.0505 0.0319 0.0400 112,940 +0.00(+8.11%)
Nov 07, 2024 0.0440 0.0455 0.0363 0.0370 163,842 -0.00(-10.19%)
Nov 06, 2024 0.0474 0.0479 0.0360 0.0412 42,703 +0.00(+3.00%)
Nov 05, 2024 0.0487 0.0487 0.0382 0.0400 122,635 -0.00(-8.47%)
Nov 04, 2024 0.0519 0.0519 0.0350 0.0437 56,961 -0.00(-4.79%)
Nov 01, 2024 0.0449 0.0459 0.0390 0.0459 196,876 +0.01(+28.93%)
Oct 31, 2024 0.0489 0.0489 0.0356 0.0356 35,042 -0.00(-5.32%)
Oct 30, 2024 0.0525 0.0525 0.0376 0.0376 537,449 -0.01(-22.47%)
Oct 29, 2024 0.0517 0.0604 0.0440 0.0485 526,470 +0.00(+2.32%)
Oct 28, 2024 0.0332 0.0588 0.0268 0.0474 641,880 +0.02(+81.61%)
Oct 25, 2024 0.0175 0.0292 0.0175 0.0261 383,224 +0.01(+30.50%)
Oct 24, 2024 0.0212 0.0238 0.0181 0.0200 412,782 -0.00(-0.99%)
Oct 23, 2024 0.0250 0.0296 0.0166 0.0202 196,537 +0.00(+11.60%)
Oct 22, 2024 0.0185 0.0228 0.0170 0.0181 390,111 +0.00(+0.00%)
Oct 21, 2024 0.0230 0.0230 0.0167 0.0181 711,683 +0.00(+7.10%)
Oct 18, 2024 0.0261 0.0267 0.0137 0.0169 680,520 -0.01(-24.89%)
Oct 17, 2024 0.0195 0.0229 0.0185 0.0225 86,660 +0.00(+20.97%)
Oct 16, 2024 0.0202 0.0202 0.0180 0.0186 72,164 -0.00(-7.00%)
Oct 15, 2024 0.0270 0.0270 0.0200 0.0200 73,600 -0.00(-15.97%)
Oct 14, 2024 0.0224 0.0250 0.0215 0.0238 15,103 +0.00(+10.19%)
Oct 11, 2024 0.0210 0.0216 0.0200 0.0216 19,200 +0.00(+8.00%)
Oct 10, 2024 0.0219 0.0219 0.0200 0.0200 10,385 -0.00(-1.48%)
Oct 09, 2024 0.0178 0.0203 0.0178 0.0203 30,000 +0.00(+0.50%)
Oct 08, 2024 0.0216 0.0250 0.0193 0.0202 55,812 -0.00(-19.20%)
Oct 04, 2024 0.0250 1,001 -0.00(-13.79%)
Oct 03, 2024 0.0285 0.0300 0.0284 0.0290 16,048 -0.00(-3.33%)
Oct 02, 2024 0.0300 0.0337 0.0300 0.0300 8,800 -0.00(-9.09%)
Oct 01, 2024 0.0330 0.0330 0.0300 0.0330 10,143 +0.00(+3.77%)
Sep 30, 2024 0.0320 0.0320 0.0300 0.0318 22,081 -0.00(-5.36%)
Sep 27, 2024 0.0340 0.0340 0.0319 0.0336 80,893 -0.00(-0.30%)
Sep 26, 2024 0.0300 0.0384 0.0300 0.0337 103,549 +0.00(+4.98%)
Sep 25, 2024 0.0319 0.0352 0.0301 0.0321 18,719 +0.00(+0.63%)
Sep 24, 2024 0.0300 0.0319 0.0300 0.0319 1,742 -0.00(-7.00%)
Sep 23, 2024 0.0380 0.0380 0.0341 0.0343 10,426 -0.00(-8.29%)
Sep 20, 2024 0.0329 0.0400 0.0329 0.0374 41,705 +0.01(+24.67%)
Sep 19, 2024 0.0300 0.0359 0.0300 0.0300 26,496 -0.01(-17.58%)
Sep 18, 2024 0.0335 0.0364 0.0328 0.0364 1,780 +0.01(+17.42%)
Sep 17, 2024 0.0473 0.0473 0.0310 0.0310 164,227 -0.00(-13.89%)
Sep 16, 2024 0.0363 0.0414 0.0360 0.0360 15,809 -0.00(-11.76%)
Sep 13, 2024 0.0410 0.0410 0.0360 0.0408 17,523 +0.00(+9.09%)
Sep 12, 2024 0.0473 0.0473 0.0360 0.0374 47,485 -0.00(-3.86%)
Sep 11, 2024 0.0409 0.0455 0.0370 0.0389 30,367 +0.00(+1.30%)
Sep 10, 2024 0.0450 0.0532 0.0368 0.0384 63,299 -0.00(-6.34%)
Sep 09, 2024 0.0532 0.0532 0.0360 0.0410 189,002 +0.00(+8.75%)
Sep 06, 2024 0.0420 0.0532 0.0360 0.0377 37,993 -0.00(-10.24%)
Sep 05, 2024 0.0532 0.0532 0.0420 0.0420 170,955 -0.00(-8.30%)
Sep 04, 2024 0.0487 0.0487 0.0458 0.0458 26,398 +0.00(+1.78%)
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.