Skip to main content

Bit Mining Ltd (NY: BTCM )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.70 17.80 16.40 16.70 55,333 +0.30(+1.83%)
Apr 28, 2022 17.70 18.00 16.00 16.40 83,373 -0.90(-5.20%)
Apr 27, 2022 18.80 19.20 17.20 17.30 32,093 -0.90(-4.95%)
Apr 26, 2022 19.90 20.28 18.10 18.20 30,079 -2.00(-9.90%)
Apr 25, 2022 19.50 21.05 19.00 20.20 58,942 +0.40(+2.02%)
Apr 22, 2022 21.30 22.10 19.60 19.80 38,673 -1.40(-6.60%)
Apr 21, 2022 23.80 24.65 21.00 21.20 36,121 -2.90(-12.03%)
Apr 20, 2022 25.00 25.00 22.70 24.10 38,985 -0.10(-0.41%)
Apr 19, 2022 23.50 24.70 23.20 24.20 13,950 +0.20(+0.83%)
Apr 18, 2022 25.50 25.50 23.10 24.00 42,419 -0.50(-2.04%)
Apr 14, 2022 26.00 26.80 24.20 24.50 19,955 -1.50(-5.77%)
Apr 13, 2022 24.00 26.80 23.80 26.00 31,886 +2.40(+10.17%)
Apr 12, 2022 26.10 27.10 23.60 23.60 34,624 -2.30(-8.88%)
Apr 11, 2022 25.20 26.90 25.10 25.90 29,128 -0.10(-0.38%)
Apr 08, 2022 26.80 27.50 25.80 26.00 20,642 -1.60(-5.80%)
Apr 07, 2022 27.90 28.00 26.60 27.60 18,528 -0.10(-0.36%)
Apr 06, 2022 28.10 28.20 27.10 27.70 19,427 -0.80(-2.81%)
Apr 05, 2022 29.30 30.00 28.30 28.50 19,292 -1.50(-5.00%)
Apr 04, 2022 30.00 30.00 29.20 30.00 28,467 +0.60(+2.04%)
Apr 01, 2022 28.10 29.57 28.10 29.40 21,492 +1.50(+5.38%)
Mar 31, 2022 29.20 29.20 27.90 27.90 35,278 -1.30(-4.45%)
Mar 30, 2022 30.00 30.35 29.00 29.20 37,880 -1.60(-5.19%)
Mar 29, 2022 30.80 31.75 29.50 30.80 56,443 +0.40(+1.32%)
Mar 28, 2022 30.80 30.90 28.70 30.40 128,370 +1.30(+4.47%)
Mar 25, 2022 30.20 30.52 28.50 29.10 24,615 -1.20(-3.96%)
Mar 24, 2022 29.20 30.90 28.10 30.30 48,200 +1.60(+5.57%)
Mar 23, 2022 28.20 29.60 27.50 28.70 25,619 +0.50(+1.77%)
Mar 22, 2022 28.90 29.00 27.50 28.20 51,871 +1.10(+4.06%)
Mar 21, 2022 28.00 28.59 26.50 27.10 28,458 -0.60(-2.17%)
Mar 18, 2022 27.30 29.60 26.80 27.70 106,063 +0.60(+2.21%)
Mar 17, 2022 27.80 29.30 27.00 27.10 56,407 -0.80(-2.87%)
Mar 16, 2022 27.50 28.00 26.40 27.90 29,463 +1.50(+5.68%)
Mar 15, 2022 25.80 26.70 25.10 26.40 54,150 +0.40(+1.54%)
Mar 14, 2022 25.80 26.60 25.20 26.00 25,178 -0.10(-0.38%)
Mar 11, 2022 28.90 29.10 25.90 26.10 34,744 -2.80(-9.69%)
Mar 10, 2022 28.70 28.90 27.91 28.90 16,182 -0.90(-3.02%)
Mar 09, 2022 29.10 30.40 28.90 29.80 37,432 +2.00(+7.19%)
Mar 08, 2022 28.30 28.40 26.40 27.80 32,216 +0.90(+3.35%)
Mar 07, 2022 26.60 28.00 26.10 26.90 60,224 -0.20(-0.74%)
Mar 04, 2022 28.50 28.70 26.90 27.10 25,761 -1.20(-4.24%)
Mar 03, 2022 29.30 29.30 27.10 28.30 22,715 -0.40(-1.39%)
Mar 02, 2022 28.20 29.10 27.80 28.70 23,815 +0.30(+1.06%)
Mar 01, 2022 30.20 30.40 27.90 28.40 46,679 -0.50(-1.73%)
Feb 28, 2022 28.40 30.80 28.10 28.90 97,742 -0.20(-0.69%)
Feb 25, 2022 29.80 30.00 28.20 29.10 39,458 +0.30(+1.04%)
Feb 24, 2022 24.30 28.90 24.10 28.80 53,001 +2.20(+8.27%)
Feb 23, 2022 27.50 28.10 26.30 26.60 30,210 -0.50(-1.85%)
Feb 22, 2022 26.80 28.54 26.00 27.10 45,196 -0.40(-1.45%)
Feb 18, 2022 27.50 0 -1.80(-6.14%)
Feb 17, 2022 30.20 30.90 28.80 29.30 63,922 -1.30(-4.25%)
Feb 16, 2022 31.20 31.80 30.00 30.60 57,312 -0.90(-2.86%)
Feb 15, 2022 30.50 31.80 30.50 31.50 50,003 +1.70(+5.70%)
Feb 14, 2022 30.10 31.50 29.10 29.80 34,148 -0.30(-1.00%)
Feb 11, 2022 32.80 33.90 30.00 30.10 62,601 -2.70(-8.23%)
Feb 10, 2022 31.00 34.80 30.90 32.80 111,790 +0.50(+1.55%)
Feb 09, 2022 31.00 32.30 29.80 32.30 71,374 +2.00(+6.60%)
Feb 08, 2022 29.50 30.35 28.20 30.30 34,724 +0.10(+0.33%)
Feb 07, 2022 31.30 32.50 29.40 30.20 88,123 +0.60(+2.03%)
Feb 04, 2022 27.50 30.20 26.80 29.60 60,078 +2.00(+7.25%)
Feb 03, 2022 28.10 27.50 27.60 24,433 -0.90(-3.16%)
Feb 02, 2022 32.00 32.00 28.30 28.50 50,572 -3.00(-9.52%)
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.