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

Bluesky Digital Assets Corp (CSE: BTC )

0.6200 -0.0800 (-11.43%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 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 27, 2024 0.7500 0.8000 0.6900 0.7000 3,450,026 -0.04(-5.41%)
Nov 26, 2024 0.8000 0.8500 0.7300 0.7400 2,115,255 -0.05(-6.33%)
Nov 25, 2024 0.8100 0.9000 0.7700 0.7900 3,646,158 +0.06(+8.22%)
Nov 22, 2024 0.7200 0.9300 0.6900 0.7300 5,839,072 +0.05(+7.35%)
Nov 21, 2024 0.5900 1.030 0.5800 0.6800 4,803,875 +0.09(+15.25%)
Nov 20, 2024 0.6000 0.6300 0.5100 0.5900 2,585,125 +0.01(+1.72%)
Nov 19, 2024 0.6500 0.6900 0.5300 0.5800 4,593,323 +0.03(+5.45%)
Nov 18, 2024 0.3650 0.7100 0.3600 0.5500 6,771,579 +0.18(+48.65%)
Nov 15, 2024 0.6500 0.7000 0.3300 0.3700 6,794,201 -0.33(-47.14%)
Nov 14, 2024 0.4200 0.8800 0.3750 0.7000 8,866,405 +0.43(+164.15%)
Nov 13, 2024 0.1450 0.3200 0.1450 0.2650 8,477,821 +0.12(+76.67%)
Nov 12, 2024 0.0600 0.1500 0.0600 0.1500 4,989,707 +0.10(+172.73%)
Nov 11, 2024 0.0650 0.0800 0.0550 0.0550 2,826,649 +0.00(+10.00%)
Nov 08, 2024 0.0550 0.0550 0.0450 0.0500 687,512 +0.00(+0.00%)
Nov 07, 2024 0.0600 0.0700 0.0500 0.0500 418,047 -0.01(-23.08%)
Nov 06, 2024 0.0600 0.0650 0.0550 0.0650 399,576 +0.01(+18.18%)
Nov 05, 2024 0.0650 0.0650 0.0550 0.0550 42,340 -0.00(-8.33%)
Nov 04, 2024 0.0650 0.0650 0.0600 0.0600 66,709 -0.01(-7.69%)
Nov 01, 2024 0.0550 0.0650 0.0550 0.0650 519,562 +0.01(+18.18%)
Oct 31, 2024 0.0600 0.0600 0.0450 0.0550 837,917 +0.00(+0.00%)
Oct 30, 2024 0.0850 0.0850 0.0500 0.0550 1,485,748 -0.03(-31.25%)
Oct 29, 2024 0.0850 0.0850 0.0650 0.0800 504,385 +0.01(+6.67%)
Oct 28, 2024 0.0400 0.0750 0.0400 0.0750 2,632,312 +0.04(+114.29%)
Oct 25, 2024 0.0300 0.0350 0.0300 0.0350 158,601 +0.01(+16.67%)
Oct 24, 2024 0.0300 0.0300 0.0300 0.0300 136,200 +0.00(+20.00%)
Oct 23, 2024 0.0250 0.0250 0.0200 0.0250 217,514 +0.00(+0.00%)
Oct 22, 2024 0.0250 0.0250 0.0250 0.0250 200,071 +0.00(+0.00%)
Oct 21, 2024 0.0250 0.0250 0.0250 0.0250 1,025,119 +0.00(+0.00%)
Oct 18, 2024 0.0300 0.0300 0.0200 0.0250 1,342,825 +0.00(+0.00%)
Oct 17, 2024 0.0300 0.0300 0.0250 0.0250 335,679 +0.00(+0.00%)
Oct 16, 2024 0.0250 0.0250 0.0200 0.0250 315,485 +0.00(+0.00%)
Oct 15, 2024 0.0300 0.0300 0.0250 0.0250 195,052 +0.00(+0.00%)
Oct 11, 2024 0.0250 0 -0.00(-16.67%)
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 5,285 +0.00(+20.00%)
Oct 09, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 08, 2024 0.0250 0.0250 0.0250 0.0250 172,284 +0.00(+0.00%)
Oct 07, 2024 0.0300 0.0300 0.0250 0.0250 178,200 -0.00(-16.67%)
Oct 04, 2024 0.0350 0.0350 0.0300 0.0300 739,933 -0.01(-14.29%)
Oct 03, 2024 0.0350 0.0350 0.0350 0.0350 55,509 -0.00(-12.50%)
Oct 02, 2024 0.0400 0.0400 0.0400 0.0400 33,899 +0.00(+0.00%)
Oct 01, 2024 0.0400 0.0400 0.0400 0.0400 18,008 +0.00(+0.00%)
Sep 30, 2024 0.0400 0.0450 0.0400 0.0400 167,167 -0.00(-11.11%)
Sep 26, 2024 0.0450 0.0450 300 +0.00(+0.00%)
Sep 25, 2024 0.0450 0.0450 0.0450 0.0450 86,000 +0.00(+0.00%)
Sep 24, 2024 0.0450 0.0500 0.0450 0.0450 191,886 +0.00(+0.00%)
Sep 23, 2024 0.0450 0.0450 0.0450 0.0450 134,409 -0.01(-10.00%)
Sep 19, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2024 0.0500 0.0500 100 +0.00(+0.00%)
Sep 16, 2024 0.0500 0.0500 0.0500 0.0500 3,062 +0.00(+0.00%)
Sep 13, 2024 0.0500 0.0500 0.0500 0.0500 87,100 +0.00(+0.00%)
Sep 12, 2024 0.0500 0.0550 0.0450 0.0500 20,365 +0.00(+0.00%)
Sep 11, 2024 0.0500 0.0500 0.0500 0.0500 5,019 +0.00(+0.00%)
Sep 10, 2024 0.0500 0.0500 0.0500 0.0500 86,602 +0.00(+0.00%)
Sep 09, 2024 0.0550 0.0600 0.0500 0.0500 257,041 +0.00(+0.00%)
Sep 06, 2024 0.0550 0.0600 0.0500 0.0500 205,129 +0.00(+0.00%)
Sep 05, 2024 0.0650 0.0700 0.0500 0.0500 219,369 -0.01(-23.08%)
Sep 04, 2024 0.0650 0.0650 0.0650 0.0650 20,200 +0.00(+0.00%)
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.