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

Bluesky Digital Assets Corp (CSE: BTC )

0.1000 +0.0050 (+5.26%)
Official Closing Price Updated: 3:57 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 0.4650 0.5000 0.4650 0.4700 125,985 -0.02(-4.08%)
Aug 30, 2021 0.5000 0.5200 0.4800 0.4900 31,020 -0.01(-2.00%)
Aug 27, 2021 0.5000 0.5200 0.4800 0.5000 177,000 +0.02(+4.17%)
Aug 26, 2021 0.4700 0.5000 0.4700 0.4800 77,406 -0.02(-4.00%)
Aug 25, 2021 0.4450 0.5000 0.4300 0.5000 172,781 +0.06(+13.64%)
Aug 24, 2021 0.4700 0.4800 0.4100 0.4400 372,303 -0.03(-5.38%)
Aug 23, 2021 0.5000 0.5000 0.4650 0.4650 247,599 -0.02(-4.12%)
Aug 20, 2021 0.4850 0.5300 0.4800 0.4850 634,302 +0.02(+5.43%)
Aug 19, 2021 0.4950 0.5000 0.4500 0.4600 236,352 -0.05(-9.80%)
Aug 18, 2021 0.5000 0.5200 0.5000 0.5100 156,435 +0.00(+0.00%)
Aug 17, 2021 0.5600 0.5600 0.5100 0.5100 181,221 -0.04(-7.27%)
Aug 16, 2021 0.5800 0.5800 0.5500 0.5500 50,047 -0.03(-5.17%)
Aug 13, 2021 0.5300 0.6000 0.5300 0.5800 133,212 +0.04(+7.41%)
Aug 12, 2021 0.5800 0.6000 0.5300 0.5400 200,424 -0.06(-10.00%)
Aug 11, 2021 0.6000 0.6200 0.5800 0.6000 98,460 +0.01(+1.69%)
Aug 10, 2021 0.6300 0.6700 0.5800 0.5900 292,097 -0.03(-4.84%)
Aug 09, 2021 0.6000 0.6500 0.5600 0.6200 299,475 +0.04(+6.90%)
Aug 06, 2021 0.5200 0.6000 0.5000 0.5800 267,849 +0.05(+9.43%)
Aug 05, 2021 0.4800 0.5300 0.4800 0.5300 140,176 +0.04(+8.16%)
Aug 04, 2021 0.4500 0.5000 0.4500 0.4900 51,068 +0.03(+6.52%)
Aug 03, 2021 0.4850 0.4850 0.4450 0.4600 107,202 +0.00(+0.00%)
Jul 30, 2021 0.4600 0.4600 0.4600 0 -0.03(-7.07%)
Jul 29, 2021 0.4950 0.4950 0.4900 0.4950 10,991 +0.01(+1.02%)
Jul 28, 2021 0.5000 0.5100 0.4600 0.4900 93,650 +0.00(+0.00%)
Jul 27, 2021 0.5200 0.5300 0.4900 0.4900 81,500 -0.02(-3.92%)
Jul 26, 2021 0.4800 0.5500 0.4800 0.5100 449,908 +0.05(+12.09%)
Jul 23, 2021 0.4300 0.4650 0.4300 0.4550 60,589 +0.03(+7.06%)
Jul 22, 2021 0.4100 0.4300 0.4100 0.4250 89,583 -0.01(-1.16%)
Jul 21, 2021 0.4500 0.4700 0.4300 0.4300 208,564 +0.02(+4.88%)
Jul 20, 2021 0.4000 0.5000 0.3800 0.4100 190,359 +0.01(+2.50%)
Jul 19, 2021 0.3500 0.4000 0.3250 0.4000 299,607 +0.06(+15.94%)
Jul 16, 2021 0.3900 0.3900 0.3400 0.3450 201,378 -0.06(-13.75%)
Jul 15, 2021 0.3650 0.4000 0.3400 0.4000 293,115 +0.03(+8.11%)
Jul 14, 2021 0.3850 0.3850 0.3650 0.3700 177,057 -0.02(-5.13%)
Jul 13, 2021 0.3900 0.3950 0.3900 0.3900 52,323 +0.01(+1.30%)
Jul 12, 2021 0.4100 0.4100 0.3850 0.3850 46,543 -0.01(-2.53%)
Jul 09, 2021 0.4150 0.4150 0.3850 0.3950 127,067 -0.01(-1.25%)
Jul 08, 2021 0.4150 0.4250 0.4050 0.4000 174,932 -0.01(-3.61%)
Jul 07, 2021 0.4450 0.4500 0.4100 0.4150 120,750 -0.03(-6.74%)
Jul 06, 2021 0.4450 0.4600 0.4450 0.4450 36,600 +0.00(+0.00%)
Jul 05, 2021 0.4450 0.4450 0.4400 0.4450 53,949 -0.01(-1.11%)
Jul 02, 2021 0.4500 0.4500 0.4450 0.4500 91,660 +0.02(+3.45%)
Jun 30, 2021 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Jun 29, 2021 0.4600 0.4900 0.4600 0.4700 108,750 +0.03(+6.82%)
Jun 28, 2021 0.4950 0.4950 0.4400 0.4400 151,068 -0.03(-5.38%)
Jun 25, 2021 0.5000 0.5100 0.4600 0.4650 67,590 -0.04(-8.82%)
Jun 24, 2021 0.4700 0.5100 0.4500 0.5100 181,035 +0.03(+6.25%)
Jun 23, 2021 0.4600 0.5200 0.4600 0.4800 163,765 +0.02(+4.35%)
Jun 22, 2021 0.4500 0.4600 0.3900 0.4600 190,760 +0.01(+2.22%)
Jun 21, 2021 0.4850 0.4850 0.4300 0.4500 266,020 -0.04(-8.16%)
Jun 18, 2021 0.5300 0.5300 0.4900 0.4900 55,309 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5300 0.4950 0.5100 106,139 +0.00(+0.00%)
Jun 16, 2021 0.5400 0.5400 0.5100 0.5100 132,250 -0.03(-5.56%)
Jun 15, 2021 0.5300 0.5500 0.5300 0.5400 48,950 +0.01(+1.89%)
Jun 14, 2021 0.5400 0.6000 0.5300 0.5300 386,749 +0.01(+1.92%)
Jun 11, 2021 0.5400 0.5400 0.5100 0.5200 65,643 -0.03(-5.45%)
Jun 10, 2021 0.5900 0.5900 0.5300 0.5500 88,382 -0.02(-3.51%)
Jun 09, 2021 0.4850 0.5800 0.4850 0.5700 288,488 +0.10(+22.58%)
Jun 08, 2021 0.4900 0.4900 0.4400 0.4650 283,147 -0.03(-6.06%)
Jun 07, 2021 0.4950 0.5100 0.4850 0.4950 118,030 +0.00(+0.00%)
Jun 04, 2021 0.4850 0.5200 0.4800 0.4950 126,523 +0.01(+2.06%)
Jun 03, 2021 0.5100 0.5100 0.4850 0.4850 88,066 -0.02(-3.00%)
Jun 02, 2021 0.5100 0.5100 0.4900 0.5000 72,761 -0.02(-3.85%)
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.