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: 9:30 AM EDT, May 3, 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 (%)
Feb 26, 2021 1.280 1.370 1.100 1.250 377,500 -0.02(-1.57%)
Feb 25, 2021 1.540 1.540 1.270 1.270 223,058 -0.20(-13.61%)
Feb 24, 2021 1.580 1.580 1.440 1.470 324,883 +0.17(+13.08%)
Feb 23, 2021 1.430 1.610 1.300 1.300 531,356 -0.39(-23.08%)
Feb 22, 2021 1.600 1.830 1.500 1.690 499,755 +0.04(+2.42%)
Feb 19, 2021 1.690 1.800 1.600 1.650 478,300 +0.06(+3.77%)
Feb 18, 2021 1.670 1.850 1.500 1.590 819,891 -0.16(-9.14%)
Feb 17, 2021 1.300 1.900 1.220 1.750 1,468,616 +0.55(+45.83%)
Feb 16, 2021 1.110 1.270 1.110 1.200 918,039 +0.20(+20.00%)
Feb 12, 2021 1.000 1.000 1.000 0 +0.15(+17.65%)
Feb 11, 2021 0.8300 0.8900 0.8200 0.8500 461,674 +0.03(+3.66%)
Feb 10, 2021 0.9100 0.9500 0.8100 0.8200 456,208 -0.09(-9.89%)
Feb 09, 2021 0.8000 0.9300 0.7900 0.9100 792,479 +0.14(+18.18%)
Feb 08, 2021 0.8400 0.8500 0.7500 0.7700 959,906 +0.01(+1.32%)
Feb 05, 2021 0.7500 0.7700 0.7500 0.7600 100,400 +0.00(+0.00%)
Feb 04, 2021 0.7900 0.8100 0.7300 0.7600 302,294 -0.01(-1.30%)
Feb 03, 2021 0.7000 0.7700 0.7000 0.7700 220,151 +0.05(+6.94%)
Feb 02, 2021 0.7500 0.7500 0.6000 0.7200 849,136 +0.02(+2.86%)
Feb 01, 2021 0.7300 0.7400 0.6900 0.7000 152,940 -0.03(-4.11%)
Jan 29, 2021 0.7600 0.8100 0.7200 0.7300 357,400 +0.03(+4.29%)
Jan 28, 2021 0.6500 0.7000 0.6400 0.7000 144,071 +0.05(+7.69%)
Jan 27, 2021 0.7000 0.7000 0.6500 0.6500 216,966 -0.06(-8.45%)
Jan 26, 2021 0.7500 0.7500 0.6800 0.7100 197,738 -0.03(-4.05%)
Jan 25, 2021 0.7900 0.7900 0.7400 0.7400 191,790 -0.04(-5.13%)
Jan 22, 2021 0.8000 0.8200 0.7500 0.7800 236,700 -0.03(-3.70%)
Jan 21, 2021 0.6900 0.8500 0.6200 0.8100 689,492 +0.06(+8.00%)
Jan 20, 2021 0.7700 0.8000 0.7100 0.7500 460,898 -0.06(-7.41%)
Jan 19, 2021 0.8900 0.9100 0.8000 0.8100 365,423 -0.05(-5.81%)
Jan 18, 2021 0.8900 0.9000 0.8000 0.8600 314,900 -0.06(-6.52%)
Jan 15, 2021 0.8900 0.9300 0.8600 0.9200 364,400 -0.01(-1.08%)
Jan 14, 2021 0.9200 0.9700 0.9000 0.9300 327,312 +0.02(+2.20%)
Jan 13, 2021 0.8800 0.9200 0.8500 0.9100 321,465 +0.04(+4.60%)
Jan 12, 2021 0.8600 0.9700 0.8200 0.8700 566,589 +0.07(+8.75%)
Jan 11, 2021 0.7100 0.9500 0.6800 0.8000 1,067,149 -0.10(-11.11%)
Jan 08, 2021 1.100 1.250 0.8900 0.9000 2,027,200 -0.15(-14.29%)
Jan 07, 2021 0.7800 1.050 0.7800 1.050 2,070,053 +0.35(+50.00%)
Jan 06, 2021 0.6600 0.8300 0.6500 0.7000 891,008 -0.01(-1.41%)
Jan 05, 2021 0.6300 0.7500 0.5800 0.7100 669,950 +0.08(+12.70%)
Jan 04, 2021 0.5600 0.6500 0.5200 0.6300 995,217 +0.14(+28.57%)
Dec 31, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 30, 2020 0.5100 0.5200 0.4600 0.4900 586,718 +0.00(+0.00%)
Dec 29, 2020 0.5200 0.5300 0.4500 0.4900 740,997 +0.04(+8.89%)
Dec 24, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 23, 2020 0.5300 0.5300 0.4500 0.4600 496,914 -0.05(-9.80%)
Dec 22, 2020 0.5600 0.5600 0.4500 0.5100 1,064,294 -0.03(-5.56%)
Dec 21, 2020 0.5200 0.5500 0.4500 0.5400 454,082 +0.05(+10.20%)
Dec 18, 2020 0.6300 0.6500 0.4800 0.4900 987,500 -0.15(-23.44%)
Dec 17, 2020 0.7100 0.7900 0.6000 0.6400 1,955,053 +0.04(+6.67%)
Dec 16, 2020 0.4350 0.6000 0.4150 0.6000 803,602 +0.22(+57.89%)
Dec 15, 2020 0.2900 0.3800 0.2800 0.3800 664,538 +0.10(+33.33%)
Dec 14, 2020 0.3150 0.3200 0.2650 0.2850 327,826 -0.02(-6.56%)
Dec 11, 2020 0.2900 0.3050 0.2500 0.3050 535,400 +0.02(+8.93%)
Dec 10, 2020 0.2750 0.3150 0.2550 0.2800 354,773 +0.01(+3.70%)
Dec 09, 2020 0.3000 0.3150 0.2700 0.2700 330,711 -0.06(-18.18%)
Dec 08, 2020 0.2750 0.3500 0.2750 0.3300 1,053,142 +0.08(+32.00%)
Dec 07, 2020 0.1750 0.2700 0.1750 0.2500 696,389 +0.08(+47.06%)
Dec 04, 2020 0.1850 0.1850 0.1600 0.1700 213,300 +0.01(+3.03%)
Dec 03, 2020 0.1800 0.1950 0.1650 0.1650 178,205 -0.01(-2.94%)
Dec 02, 2020 0.1750 0.1800 0.1550 0.1700 162,388 -0.01(-5.56%)
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.