Bitfarms Ltd (NQ: BITF )

1.925 -0.215 (-10.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.150 1.150 1.070 1.120 4,310,353 -0.07(-5.88%)
Jun 29, 2022 1.260 1.260 1.140 1.190 3,899,489 -0.08(-6.30%)
Jun 28, 2022 1.420 1.430 1.270 1.270 2,797,805 -0.12(-8.63%)
Jun 27, 2022 1.490 1.500 1.390 1.390 1,968,766 -0.11(-7.33%)
Jun 24, 2022 1.430 1.540 1.400 1.500 4,355,415 +0.12(+8.70%)
Jun 23, 2022 1.340 1.400 1.300 1.380 2,224,805 +0.07(+5.34%)
Jun 22, 2022 1.330 1.420 1.300 1.310 1,881,039 -0.08(-5.76%)
Jun 21, 2022 1.380 1.490 1.360 1.390 2,690,026 +0.06(+4.51%)
Jun 17, 2022 1.320 1.390 1.310 1.330 5,608,452 +0.03(+2.31%)
Jun 16, 2022 1.370 1.390 1.280 1.300 3,646,341 -0.13(-9.09%)
Jun 15, 2022 1.360 1.450 1.330 1.430 7,676,323 +0.06(+4.38%)
Jun 14, 2022 1.340 1.410 1.290 1.370 6,252,422 +0.03(+2.24%)
Jun 13, 2022 1.350 1.460 1.330 1.340 6,551,896 -0.25(-15.72%)
Jun 10, 2022 1.620 1.700 1.580 1.590 7,172,107 -0.14(-8.09%)
Jun 09, 2022 1.800 1.838 1.720 1.730 3,283,725 -0.10(-5.46%)
Jun 08, 2022 1.850 1.945 1.800 1.830 3,648,688 -0.05(-2.66%)
Jun 07, 2022 1.820 1.890 1.800 1.880 4,150,320 -0.03(-1.57%)
Jun 06, 2022 2.030 2.050 1.910 1.910 2,738,419 -0.03(-1.55%)
Jun 03, 2022 1.880 1.950 1.850 1.940 2,706,838 -0.02(-1.02%)
Jun 02, 2022 1.890 1.990 1.860 1.960 2,191,515 +0.08(+4.26%)
Jun 01, 2022 2.020 2.050 1.850 1.880 4,083,213 -0.13(-6.47%)
May 31, 2022 2.040 2.100 1.900 2.010 6,770,987 +0.17(+9.24%)
May 27, 2022 1.770 1.885 1.740 1.840 4,577,787 +0.12(+6.98%)
May 26, 2022 1.650 1.760 1.610 1.720 4,877,330 +0.04(+2.38%)
May 25, 2022 1.700 1.750 1.655 1.680 5,913,091 -0.01(-0.59%)
May 24, 2022 1.750 1.760 1.640 1.690 3,643,005 -0.11(-6.11%)
May 23, 2022 1.820 1.860 1.740 1.800 2,350,536 -0.02(-1.10%)
May 20, 2022 1.940 1.945 1.690 1.820 5,319,959 -0.06(-3.19%)
May 19, 2022 1.890 2.020 1.860 1.880 5,559,909 -0.02(-1.05%)
May 18, 2022 1.940 2.040 1.860 1.900 4,852,614 -0.11(-5.47%)
May 17, 2022 1.950 2.035 1.890 2.010 4,237,086 +0.14(+7.49%)
May 16, 2022 2.020 2.030 1.851 1.870 4,172,570 -0.16(-7.88%)
May 13, 2022 2.080 2.170 1.960 2.030 7,814,554 +0.14(+7.41%)
May 12, 2022 1.720 2.030 1.675 1.890 8,175,770 +0.04(+2.16%)
May 11, 2022 1.920 2.175 1.850 1.850 8,883,104 -0.24(-11.48%)
May 10, 2022 2.330 2.340 2.030 2.090 6,211,254 -0.08(-3.69%)
May 09, 2022 2.480 2.528 2.150 2.170 8,097,161 -0.54(-19.93%)
May 06, 2022 2.810 2.840 2.640 2.710 4,818,287 -0.13(-4.58%)
May 05, 2022 3.120 3.140 2.780 2.840 5,618,218 -0.37(-11.53%)
May 04, 2022 3.050 3.210 2.875 3.210 6,188,575 +0.23(+7.72%)
May 03, 2022 2.940 3.080 2.930 2.980 3,363,272 -0.04(-1.32%)
May 02, 2022 2.860 3.050 2.829 3.020 4,483,297 +0.14(+4.86%)
Apr 29, 2022 2.910 3.140 2.870 2.880 5,050,695 -0.12(-4.00%)
Apr 28, 2022 2.900 3.060 2.720 3.000 5,866,545 +0.14(+4.90%)
Apr 27, 2022 2.780 2.960 2.780 2.860 6,166,967 +0.09(+3.25%)
Apr 26, 2022 2.930 2.950 2.750 2.770 4,238,120 -0.20(-6.73%)
Apr 25, 2022 2.780 2.970 2.750 2.970 4,371,643 +0.11(+3.85%)
Apr 22, 2022 3.030 3.070 2.850 2.860 3,745,347 -0.18(-5.92%)
Apr 21, 2022 3.250 3.340 3.000 3.040 3,175,105 -0.15(-4.70%)
Apr 20, 2022 3.350 3.350 3.150 3.190 2,114,482 -0.11(-3.33%)
Apr 19, 2022 3.220 3.350 3.160 3.300 2,894,419 +0.09(+2.80%)
Apr 18, 2022 3.110 3.239 3.010 3.210 3,072,490 +0.07(+2.23%)
Apr 14, 2022 3.400 3.410 3.130 3.140 3,445,941 -0.25(-7.37%)
Apr 13, 2022 3.090 3.425 3.030 3.390 4,288,919 +0.31(+10.06%)
Apr 12, 2022 3.190 3.240 3.050 3.080 3,815,049 -0.03(-0.96%)
Apr 11, 2022 3.050 3.190 2.990 3.110 3,731,842 -0.07(-2.20%)
Apr 08, 2022 3.230 3.315 3.175 3.180 3,566,788 -0.11(-3.34%)
Apr 07, 2022 3.300 3.350 3.150 3.290 4,259,233 +0.01(+0.30%)
Apr 06, 2022 3.430 3.455 3.210 3.280 6,076,028 -0.23(-6.55%)
Apr 05, 2022 3.760 3.760 3.500 3.510 5,361,835 -0.25(-6.65%)
Apr 04, 2022 3.800 3.870 3.640 3.760 4,250,303 -0.04(-1.05%)
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.