Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluesky Digital Assets Corp (CSE:BTC)

0.1550 +0.0050 (+3.33%)
Official Closing Price Updated: 3:59 PM EDT, Apr 28, 2025 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 (%)
Apr 28, 2025 0.1500 0.1550 0.1400 0.1550 105,486 +0.01(+3.33%)
Apr 25, 2025 0.1450 0.1500 0.1400 0.1500 22,735 +0.01(+3.45%)
Apr 24, 2025 0.1450 0.1450 0.1400 0.1450 16,011 +0.01(+7.41%)
Apr 23, 2025 0.1600 0.1600 0.1350 0.1350 228,955 -0.01(-10.00%)
Apr 22, 2025 0.1250 0.1500 0.1250 0.1500 95,192 +0.02(+20.00%)
Apr 21, 2025 0.1400 0.1650 0.1250 0.1250 118,329 -0.01(-7.41%)
Apr 17, 2025 0.1350 0 -0.01(-10.00%)
Apr 16, 2025 0.1500 0.1500 0.1500 0.1500 1,090 +0.01(+7.14%)
Apr 15, 2025 0.1550 0.1550 0.1400 0.1400 63,639 -0.01(-6.67%)
Apr 14, 2025 0.1350 0.1550 0.1350 0.1500 14,550 +0.01(+11.11%)
Apr 11, 2025 0.1350 0.1350 0.1350 0.1350 1,050 +0.00(+0.00%)
Apr 10, 2025 0.1350 0.1500 0.1350 0.1350 9,400 +0.01(+3.85%)
Apr 09, 2025 0.1250 0.1550 0.1250 0.1300 76,925 -0.01(-7.14%)
Apr 08, 2025 0.1500 0.1550 0.1400 0.1400 50,008 -0.00(-3.45%)
Apr 07, 2025 0.1300 0.1450 0.1100 0.1450 104,210 +0.00(+3.57%)
Apr 04, 2025 0.1450 0.1500 0.1400 0.1400 63,494 +0.00(+0.00%)
Apr 03, 2025 0.1500 0.1550 0.1400 0.1400 104,619 -0.01(-6.67%)
Apr 02, 2025 0.1400 0.1550 0.1350 0.1500 75,955 +0.01(+7.14%)
Apr 01, 2025 0.1500 0.1550 0.1400 0.1400 16,704 -0.01(-6.67%)
Mar 31, 2025 0.1250 0.1500 0.1250 0.1500 166,666 +0.01(+7.14%)
Mar 28, 2025 0.1600 0.1650 0.1400 0.1400 309,594 -0.02(-12.50%)
Mar 27, 2025 0.1550 0.1650 0.1500 0.1600 440,863 +0.00(+0.00%)
Mar 26, 2025 0.1700 0.1700 0.1600 0.1600 151,242 +0.00(+0.00%)
Mar 25, 2025 0.1850 0.1900 0.1600 0.1600 443,241 -0.01(-5.88%)
Mar 24, 2025 0.1950 0.1950 0.1700 0.1700 274,254 -0.02(-10.53%)
Mar 21, 2025 0.1950 0.1950 0.1900 0.1900 79,821 -0.01(-2.56%)
Mar 20, 2025 0.2050 0.2050 0.1950 0.1950 54,434 -0.01(-4.88%)
Mar 19, 2025 0.2050 0.2050 0.2000 0.2050 81,227 +0.00(+2.50%)
Mar 18, 2025 0.1850 0.2000 0.1850 0.2000 104,445 +0.00(+0.00%)
Mar 17, 2025 0.1950 0.2050 0.1900 0.2000 48,957 -0.00(-2.44%)
Mar 14, 2025 0.1750 0.2050 0.1750 0.2050 29,164 +0.02(+13.89%)
Mar 13, 2025 0.1800 0.1900 0.1700 0.1800 155,812 -0.01(-2.70%)
Mar 12, 2025 0.1800 0.1850 0.1800 0.1850 81,013 -0.02(-7.50%)
Mar 11, 2025 0.1950 0.2050 0.1800 0.2000 62,517 -0.00(-2.44%)
Mar 10, 2025 0.2050 0.2100 0.1950 0.2050 68,878 +0.00(+2.50%)
Mar 07, 2025 0.2100 0.2100 0.1950 0.2000 83,400 +0.01(+2.56%)
Mar 06, 2025 0.2050 0.2100 0.1900 0.1950 353,941 -0.01(-4.88%)
Mar 05, 2025 0.2400 0.2400 0.2050 0.2050 160,377 -0.01(-4.65%)
Mar 04, 2025 0.2200 0.2200 0.2000 0.2150 75,592 -0.01(-2.27%)
Mar 03, 2025 0.2150 0.2250 0.1900 0.2200 398,590 +0.02(+12.82%)
Feb 28, 2025 0.1850 0.2000 0.1850 0.1950 38,503 +0.01(+2.63%)
Feb 27, 2025 0.2000 0.2000 0.1900 0.1900 32,104 -0.01(-2.56%)
Feb 26, 2025 0.2050 0.2050 0.1900 0.1950 131,800 +0.00(+0.00%)
Feb 25, 2025 0.2100 0.2100 0.1950 0.1950 103,476 -0.01(-7.14%)
Feb 24, 2025 0.2050 0.2250 0.2050 0.2100 85,674 +0.00(+0.00%)
Feb 21, 2025 0.2050 0.2150 0.1950 0.2100 117,948 -0.01(-2.33%)
Feb 20, 2025 0.2100 0.2250 0.2100 0.2150 95,712 -0.01(-2.27%)
Feb 19, 2025 0.1800 0.2250 0.1800 0.2200 90,027 +0.03(+15.79%)
Feb 18, 2025 0.1900 0.2250 0.1900 0.1900 210,443 -0.01(-2.56%)
Feb 14, 2025 0.1950 0 -0.01(-7.14%)
Feb 13, 2025 0.2400 0.2500 0.2000 0.2100 281,553 -0.03(-12.50%)
Feb 12, 2025 0.2100 0.2450 0.2050 0.2400 258,667 +0.04(+17.07%)
Feb 11, 2025 0.2700 0.2850 0.1900 0.2050 1,537,768 -0.08(-29.31%)
Feb 10, 2025 0.3300 0.3300 0.2900 0.2900 227,905 -0.02(-6.45%)
Feb 07, 2025 0.3500 0.3900 0.2950 0.3100 1,063,375 -0.02(-6.06%)
Feb 06, 2025 0.2350 0.4000 0.2350 0.3300 1,672,968 +0.10(+40.43%)
Feb 05, 2025 0.1800 0.2350 0.1800 0.2350 475,539 +0.06(+34.29%)
Feb 04, 2025 0.1500 0.1750 0.1400 0.1750 753,550 +0.03(+25.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.