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: 2:12 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 0.2100 0.2100 0.1950 0.1950 309,963 -0.01(-4.88%)
Mar 30, 2022 0.2150 0.2250 0.2000 0.2050 667,903 +0.00(+2.50%)
Mar 29, 2022 0.2150 0.2150 0.2000 0.2000 146,826 -0.00(-2.44%)
Mar 28, 2022 0.1950 0.2050 0.1900 0.2050 669,648 +0.02(+13.89%)
Mar 25, 2022 0.1850 0.1950 0.1750 0.1800 213,655 +0.00(+0.00%)
Mar 24, 2022 0.1800 0.1800 0.1750 0.1800 65,814 +0.00(+0.00%)
Mar 23, 2022 0.1800 0.1850 0.1800 0.1800 57,183 +0.01(+2.86%)
Mar 22, 2022 0.1800 0.1800 0.1750 0.1750 79,993 +0.00(+2.94%)
Mar 21, 2022 0.1700 0.1750 0.1700 0.1700 54,649 +0.00(+0.00%)
Mar 18, 2022 0.1650 0.1700 0.1650 0.1700 83,468 +0.01(+3.03%)
Mar 17, 2022 0.1700 0.1750 0.1650 0.1650 85,548 +0.01(+3.13%)
Mar 16, 2022 0.1650 0.1750 0.1600 0.1600 131,968 -0.01(-3.03%)
Mar 15, 2022 0.1600 0.1650 0.1600 0.1650 47,800 +0.01(+6.45%)
Mar 14, 2022 0.1750 0.1750 0.1550 0.1550 73,015 -0.02(-8.82%)
Mar 11, 2022 0.1700 0.1700 0.1650 0.1700 86,307 +0.01(+3.03%)
Mar 10, 2022 0.1650 0.1650 0.1600 0.1650 223,007 -0.01(-2.94%)
Mar 09, 2022 0.1750 0.1750 0.1650 0.1700 273,570 +0.01(+6.25%)
Mar 08, 2022 0.1600 0.1650 0.1550 0.1600 164,612 -0.01(-3.03%)
Mar 07, 2022 0.1750 0.1800 0.1600 0.1650 130,324 -0.01(-5.71%)
Mar 04, 2022 0.1800 0.1800 0.1700 0.1750 98,629 +0.00(+0.00%)
Mar 03, 2022 0.1900 0.1900 0.1750 0.1750 226,115 -0.01(-5.41%)
Mar 02, 2022 0.2050 0.2050 0.1800 0.1850 246,376 -0.02(-7.50%)
Mar 01, 2022 0.2000 0.2100 0.1950 0.2000 299,865 +0.02(+8.11%)
Feb 28, 2022 0.1700 0.1900 0.1700 0.1850 514,961 +0.02(+12.12%)
Feb 25, 2022 0.1650 0.1750 0.1650 0.1650 143,500 +0.02(+10.00%)
Feb 24, 2022 0.1400 0.1550 0.1400 0.1500 166,017 -0.01(-3.23%)
Feb 23, 2022 0.1550 0.1700 0.1550 0.1550 176,052 +0.01(+6.90%)
Feb 22, 2022 0.1600 0.1700 0.1450 0.1450 929,327 -0.04(-19.44%)
Feb 18, 2022 0.1800 0 -0.01(-5.26%)
Feb 17, 2022 0.2050 0.2050 0.1900 0.1900 393,064 -0.02(-9.52%)
Feb 16, 2022 0.2150 0.2200 0.2050 0.2100 1,455,438 +0.00(+0.00%)
Feb 15, 2022 0.2150 0.2300 0.2050 0.2100 1,497,201 -0.01(-2.33%)
Feb 14, 2022 0.2600 0.2600 0.2100 0.2150 800,662 -0.06(-20.37%)
Feb 11, 2022 0.2600 0.2700 0.2350 0.2700 2,862,331 +0.02(+5.88%)
Feb 10, 2022 0.2550 0.2600 0.2500 0.2550 772,835 -0.01(-3.77%)
Feb 09, 2022 0.2450 0.2650 0.2400 0.2650 121,264 +0.04(+15.22%)
Feb 08, 2022 0.2400 0.2400 0.2300 0.2300 130,493 -0.01(-4.17%)
Feb 07, 2022 0.2100 0.2500 0.2100 0.2400 867,390 +0.04(+17.07%)
Feb 04, 2022 0.1900 0.2050 0.1900 0.2050 250,990 +0.01(+7.89%)
Feb 03, 2022 0.2050 0.1900 0.1900 312,601 -0.01(-5.00%)
Feb 02, 2022 0.2150 0.2150 0.2000 0.2000 202,000 -0.01(-6.98%)
Feb 01, 2022 0.2100 0.2150 0.2000 0.2150 266,094 +0.01(+7.50%)
Jan 28, 2022 0.1900 0.2000 0.1900 0.2000 84,312 +0.02(+8.11%)
Jan 27, 2022 0.1950 0.1950 0.1850 0.1850 349,977 -0.02(-7.50%)
Jan 26, 2022 0.2000 0.2050 0.2000 0.2000 123,435 +0.01(+5.26%)
Jan 25, 2022 0.2050 0.2100 0.1900 0.1900 115,760 -0.01(-5.00%)
Jan 24, 2022 0.2150 0.2150 0.1850 0.2000 771,461 -0.01(-6.98%)
Jan 21, 2022 0.2200 0.2200 0.2050 0.2150 486,961 -0.02(-6.52%)
Jan 20, 2022 0.2150 0.2400 0.2100 0.2300 614,373 +0.03(+15.00%)
Jan 19, 2022 0.2300 0.2350 0.2000 0.2000 428,565 -0.02(-11.11%)
Jan 18, 2022 0.2350 0.2350 0.2200 0.2250 168,566 -0.01(-4.26%)
Jan 17, 2022 0.2450 0.2450 0.2350 0.2350 174,271 -0.01(-2.08%)
Jan 14, 2022 0.2350 0.2450 0.2350 0.2400 655,757 +0.01(+2.13%)
Jan 13, 2022 0.2600 0.2700 0.2350 0.2350 1,473,183 -0.03(-9.62%)
Jan 12, 2022 0.2450 0.2700 0.2450 0.2600 1,112,621 +0.01(+4.00%)
Jan 11, 2022 0.2400 0.2500 0.2400 0.2500 632,649 +0.01(+4.17%)
Jan 10, 2022 0.2500 0.2500 0.2300 0.2400 314,994 -0.02(-5.88%)
Jan 07, 2022 0.2350 0.2550 0.2200 0.2550 463,720 +0.02(+8.51%)
Jan 06, 2022 0.2300 0.2400 0.2300 0.2350 287,389 +0.00(+0.00%)
Jan 05, 2022 0.2600 0.2600 0.2300 0.2350 588,925 -0.03(-9.62%)
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.