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

Bluesky Digital Assets Corp (CSE: BTC )

0.0200 UNCHANGED
Official Closing Price Updated: 3:57 PM EDT, Apr 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 30, 2021 0.4500 0.4500 0.4250 0.4450 124,434 +0.01(+2.30%)
Nov 29, 2021 0.4250 0.4550 0.4100 0.4350 261,700 +0.02(+4.82%)
Nov 26, 2021 0.4250 0.4350 0.4000 0.4150 314,731 -0.05(-9.78%)
Nov 25, 2021 0.4400 0.4650 0.4400 0.4600 97,077 +0.02(+4.55%)
Nov 24, 2021 0.4450 0.4450 0.4300 0.4400 68,130 -0.02(-3.30%)
Nov 23, 2021 0.4450 0.4600 0.4400 0.4550 137,300 +0.01(+2.25%)
Nov 22, 2021 0.4700 0.4700 0.4250 0.4450 190,743 -0.02(-3.26%)
Nov 19, 2021 0.4200 0.4800 0.4200 0.4600 95,377 +0.03(+5.75%)
Nov 18, 2021 0.4600 0.4450 0.4300 0.4350 220,448 -0.03(-5.43%)
Nov 17, 2021 0.4750 0.4900 0.4600 0.4600 297,466 -0.03(-6.12%)
Nov 16, 2021 0.5000 0.5100 0.4800 0.4900 287,587 -0.02(-3.92%)
Nov 15, 2021 0.5300 0.5400 0.5000 0.5100 208,109 -0.02(-3.77%)
Nov 12, 2021 0.5300 0.5300 0.5000 0.5300 517,576 -0.02(-3.64%)
Nov 11, 2021 0.5400 0.5500 0.5100 0.5500 299,851 +0.03(+5.77%)
Nov 10, 2021 0.4900 0.5200 931,850 +0.02(+4.00%)
Nov 09, 2021 0.4750 0.5100 0.4550 0.5000 1,292,203 +0.03(+6.38%)
Nov 08, 2021 0.4300 0.4750 0.4250 0.4700 1,098,698 +0.06(+14.63%)
Nov 05, 2021 0.4050 0.4200 0.4000 0.4100 590,175 +0.00(+0.00%)
Nov 04, 2021 0.4200 0.4250 0.4050 0.4100 379,443 -0.01(-2.38%)
Nov 03, 2021 0.4200 0.4400 0.4150 0.4200 404,861 +0.00(+0.00%)
Nov 02, 2021 0.4350 0.4400 0.4100 0.4200 447,937 +0.00(+0.00%)
Nov 01, 2021 0.4250 0.4150 0.4150 0.4200 113,029 +0.01(+1.20%)
Oct 29, 2021 0.4100 0.4250 0.4100 0.4150 201,378 +0.01(+3.75%)
Oct 28, 2021 0.3950 0.4050 0.3900 0.4000 92,652 +0.01(+1.27%)
Oct 27, 2021 0.4050 0.4050 0.3800 0.3950 281,279 -0.02(-4.82%)
Oct 26, 2021 0.4300 0.4150 0.4150 58,008 -0.02(-4.60%)
Oct 25, 2021 0.4500 0.4500 0.4200 0.4350 206,490 +0.03(+6.10%)
Oct 22, 2021 0.4250 0.4250 0.3800 0.4100 252,712 -0.02(-3.53%)
Oct 21, 2021 0.4550 0.4600 0.4100 0.4250 471,944 -0.03(-6.59%)
Oct 20, 2021 0.4600 0.4750 0.4450 0.4550 721,103 -0.01(-1.09%)
Oct 19, 2021 0.4650 0.4900 0.4400 0.4600 700,224 +0.01(+2.22%)
Oct 18, 2021 0.4100 0.4650 0.4000 0.4500 1,821,891 +0.05(+12.50%)
Oct 15, 2021 0.3550 0.4000 0.3500 0.4000 820,113 +0.05(+14.29%)
Oct 14, 2021 0.3550 0.3600 0.3450 0.3500 126,318 -0.02(-5.41%)
Oct 13, 2021 0.3400 0.3750 0.3300 0.3700 297,628 +0.03(+7.25%)
Oct 12, 2021 0.3850 0.3850 0.3400 0.3450 169,064 -0.02(-5.48%)
Oct 08, 2021 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Oct 07, 2021 0.3750 0.3800 0.3550 0.3600 91,920 -0.01(-1.37%)
Oct 06, 2021 0.4000 0.4000 0.3650 0.3650 287,509 -0.01(-1.35%)
Oct 05, 2021 0.3750 0.3850 0.3500 0.3700 802,147 +0.03(+7.25%)
Oct 04, 2021 0.3100 0.3700 0.3000 0.3450 981,509 +0.04(+15.00%)
Oct 01, 2021 0.2950 0.3300 0.2950 0.3000 633,937 +0.02(+7.14%)
Sep 30, 2021 0.2900 0.2900 0.2700 0.2800 331,930 -0.01(-3.45%)
Sep 29, 2021 0.3150 0.3150 0.2800 0.2900 274,448 -0.02(-4.92%)
Sep 28, 2021 0.3750 0.3750 0.3000 0.3050 2,357,307 -0.12(-29.07%)
Sep 27, 2021 0.4350 0.4450 0.4300 0.4300 35,245 +0.00(+0.00%)
Sep 24, 2021 0.4300 0.4300 0.4050 0.4300 155,034 +0.00(+0.00%)
Sep 23, 2021 0.4650 0.4700 0.4300 0.4300 98,836 -0.02(-4.44%)
Sep 22, 2021 0.3950 0.4800 0.3900 0.4500 178,575 +0.05(+13.92%)
Sep 21, 2021 0.4150 0.4450 0.3900 0.3950 283,890 -0.01(-1.25%)
Sep 20, 2021 0.4800 0.4800 0.4000 0.4000 269,739 -0.07(-15.79%)
Sep 17, 2021 0.4950 0.4950 0.4550 0.4750 90,341 +0.01(+1.06%)
Sep 16, 2021 0.5200 0.5200 0.4600 0.4700 120,751 -0.03(-6.00%)
Sep 15, 2021 0.5000 0.5000 0.4900 0.5000 39,255 +0.01(+2.04%)
Sep 14, 2021 0.4950 0.5200 0.4900 0.4900 87,661 +0.01(+1.03%)
Sep 13, 2021 0.5400 0.5400 0.4800 0.4850 132,204 -0.04(-6.73%)
Sep 10, 2021 0.5500 0.5600 0.5100 0.5200 76,481 -0.04(-7.14%)
Sep 09, 2021 0.5800 0.5900 0.5600 0.5600 46,325 +0.00(+0.00%)
Sep 08, 2021 0.5700 0.5900 0.5600 0.5600 109,568 +0.01(+1.82%)
Sep 07, 2021 0.5800 0.6000 0.5300 0.5500 465,829 -0.04(-6.78%)
Sep 03, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 02, 2021 0.6100 0.6100 0.5600 0.5900 158,984 +0.01(+1.72%)
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.