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 (%)
May 31, 2022 0.1150 0.1400 0.1000 0.1150 803,757 +0.01(+4.55%)
May 30, 2022 0.0850 0.1100 0.0850 0.1100 371,884 +0.03(+37.50%)
May 27, 2022 0.0800 0.0800 0.0750 0.0800 20,277 +0.00(+0.00%)
May 25, 2022 0.0800 0.0800 825 +0.00(+0.00%)
May 24, 2022 0.0850 0.0850 0.0800 0.0800 36,347 -0.01(-5.88%)
May 20, 2022 0.0850 0 +0.01(+6.25%)
May 19, 2022 0.0750 0.0850 0.0700 0.0800 201,799 +0.00(+0.00%)
May 18, 2022 0.0850 0.0850 0.0700 0.0800 527,759 -0.01(-5.88%)
May 17, 2022 0.0850 0.0850 0.0850 0.0850 88,636 +0.00(+0.00%)
May 16, 2022 0.0950 0.0950 0.0800 0.0850 206,010 -0.00(-5.56%)
May 13, 2022 0.0900 0.1000 0.0900 0.0900 262,267 +0.00(+5.88%)
May 12, 2022 0.0900 0.0900 0.0800 0.0850 260,597 +0.01(+6.25%)
May 11, 2022 0.1000 0.1000 0.0800 0.0800 413,224 -0.02(-20.00%)
May 10, 2022 0.0950 0.1050 0.0850 0.1000 791,015 +0.01(+5.26%)
May 09, 2022 0.1000 0.1000 0.0900 0.0950 938,283 -0.01(-5.00%)
May 06, 2022 0.1000 0.1000 0.0950 0.1000 682,200 +0.00(+0.00%)
May 05, 2022 0.1250 0.1250 0.1000 0.1000 285,027 -0.02(-16.67%)
May 04, 2022 0.1150 0.1350 0.1100 0.1200 157,530 +0.02(+20.00%)
May 03, 2022 0.1150 0.1250 0.1000 0.1000 1,033,041 -0.02(-16.67%)
May 02, 2022 0.1300 0.1400 0.1150 0.1200 389,104 -0.02(-14.29%)
Apr 29, 2022 0.1350 0.1400 0.1350 0.1400 2,714 +0.00(+0.00%)
Apr 28, 2022 0.1350 0.1400 0.1350 0.1400 70,680 +0.01(+3.70%)
Apr 27, 2022 0.1400 0.1400 0.1300 0.1350 147,792 +0.01(+3.85%)
Apr 26, 2022 0.1500 0.1500 0.1250 0.1300 182,833 -0.02(-13.33%)
Apr 25, 2022 0.1450 0.1500 0.1400 0.1500 177,227 +0.01(+3.45%)
Apr 22, 2022 0.1600 0.1600 0.1450 0.1450 252,567 -0.02(-9.38%)
Apr 21, 2022 0.1600 0.1700 0.1600 0.1600 309,959 +0.01(+6.67%)
Apr 20, 2022 0.1700 0.1700 0.1500 0.1500 144,172 -0.02(-9.09%)
Apr 19, 2022 0.1650 0.1700 0.1650 0.1650 83,482 +0.00(+0.00%)
Apr 18, 2022 0.1700 0.1700 0.1650 0.1650 71,580 -0.01(-5.71%)
Apr 14, 2022 0.1750 0 +0.00(+2.94%)
Apr 13, 2022 0.1650 0.1700 0.1600 0.1700 232,201 +0.01(+6.25%)
Apr 12, 2022 0.1850 0.1850 0.1500 0.1600 217,963 -0.01(-8.57%)
Apr 11, 2022 0.1750 0.1850 0.1700 0.1750 195,795 +0.00(+0.00%)
Apr 08, 2022 0.1850 0.1850 0.1750 0.1750 167,096 -0.01(-2.78%)
Apr 07, 2022 0.1900 0.1900 0.1750 0.1800 196,469 -0.02(-7.69%)
Apr 06, 2022 0.1900 0.2000 0.1900 0.1950 57,142 +0.01(+2.63%)
Apr 05, 2022 0.2000 0.2000 0.1900 0.1900 138,350 -0.01(-7.32%)
Apr 04, 2022 0.2050 0.2050 0.1900 0.2050 180,121 +0.00(+0.00%)
Apr 01, 2022 0.1950 0.2050 0.1950 0.2050 52,128 +0.01(+5.13%)
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%)
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.