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

Bluesky Digital Assets Corp (CSE: BTC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 29, 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 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%)
Jan 04, 2022 0.2750 0.2750 0.2500 0.2600 703,007 -0.01(-3.70%)
Dec 31, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 30, 2021 0.2950 0.3000 0.2850 0.2900 231,505 +0.00(+0.00%)
Dec 29, 2021 0.3100 0.3150 0.2850 0.2900 300,534 -0.03(-9.38%)
Dec 24, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 23, 2021 0.2900 0.3150 0.2750 0.3150 247,918 +0.03(+10.53%)
Dec 22, 2021 0.2900 0.2950 0.2750 0.2850 314,151 +0.00(+0.00%)
Dec 21, 2021 0.3050 0.3050 0.2800 0.2850 470,877 -0.02(-5.00%)
Dec 20, 2021 0.3200 0.3200 0.3000 0.3000 73,618 -0.02(-4.76%)
Dec 17, 2021 0.3000 0.3150 0.2850 0.3150 179,700 +0.02(+6.78%)
Dec 16, 2021 0.3000 0.3200 0.2900 0.2950 483,348 +0.01(+1.72%)
Dec 15, 2021 0.3050 0.3450 0.2700 0.2900 1,756,799 -0.01(-1.69%)
Dec 14, 2021 0.3500 0.3550 0.2950 0.2950 818,383 -0.07(-18.06%)
Dec 13, 2021 0.3900 0.3900 0.3250 0.3600 789,103 -0.02(-4.00%)
Dec 10, 2021 0.3850 0.4050 0.3450 0.3750 369,404 -0.02(-3.85%)
Dec 09, 2021 0.4200 0.4200 0.3900 0.3900 83,751 -0.04(-10.34%)
Dec 08, 2021 0.4050 0.4400 0.3450 0.4350 186,075 +0.03(+6.10%)
Dec 07, 2021 0.4250 0.4250 0.4050 0.4100 155,324 -0.01(-1.20%)
Dec 06, 2021 0.4050 0.4150 0.3750 0.4150 587,301 +0.01(+2.47%)
Dec 03, 2021 0.4300 0.4300 0.3800 0.4050 117,878 -0.02(-5.81%)
Dec 02, 2021 0.4400 0.4450 0.4350 0.4300 186,477 -0.01(-2.27%)
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.