Skip to main content

Bluesky Digital Assets Corp (OP: BTCWF )

0.0459 +0.0103 (+28.93%)
Streaming Delayed Price Updated: 1:49 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.0449 0.0459 0.0390 0.0459 196,876 +0.01(+28.93%)
Oct 31, 2024 0.0489 0.0489 0.0356 0.0356 35,042 -0.00(-5.32%)
Oct 30, 2024 0.0525 0.0525 0.0376 0.0376 537,449 -0.01(-22.47%)
Oct 29, 2024 0.0517 0.0604 0.0440 0.0485 526,470 +0.00(+2.32%)
Oct 28, 2024 0.0332 0.0588 0.0268 0.0474 641,880 +0.02(+81.61%)
Oct 25, 2024 0.0175 0.0292 0.0175 0.0261 383,224 +0.01(+30.50%)
Oct 24, 2024 0.0212 0.0238 0.0181 0.0200 412,782 -0.00(-0.99%)
Oct 23, 2024 0.0250 0.0296 0.0166 0.0202 196,537 +0.00(+11.60%)
Oct 22, 2024 0.0185 0.0228 0.0170 0.0181 390,111 +0.00(+0.00%)
Oct 21, 2024 0.0230 0.0230 0.0167 0.0181 711,683 +0.00(+7.10%)
Oct 18, 2024 0.0261 0.0267 0.0137 0.0169 680,520 -0.01(-24.89%)
Oct 17, 2024 0.0195 0.0229 0.0185 0.0225 86,660 +0.00(+20.97%)
Oct 16, 2024 0.0202 0.0202 0.0180 0.0186 72,164 -0.00(-7.00%)
Oct 15, 2024 0.0270 0.0270 0.0200 0.0200 73,600 -0.00(-15.97%)
Oct 14, 2024 0.0224 0.0250 0.0215 0.0238 15,103 +0.00(+10.19%)
Oct 11, 2024 0.0210 0.0216 0.0200 0.0216 19,200 +0.00(+8.00%)
Oct 10, 2024 0.0219 0.0219 0.0200 0.0200 10,385 -0.00(-1.48%)
Oct 09, 2024 0.0178 0.0203 0.0178 0.0203 30,000 +0.00(+0.50%)
Oct 08, 2024 0.0216 0.0250 0.0193 0.0202 55,812 -0.00(-19.20%)
Oct 04, 2024 0.0250 1,001 -0.00(-13.79%)
Oct 03, 2024 0.0285 0.0300 0.0284 0.0290 16,048 -0.00(-3.33%)
Oct 02, 2024 0.0300 0.0337 0.0300 0.0300 8,800 -0.00(-9.09%)
Oct 01, 2024 0.0330 0.0330 0.0300 0.0330 10,143 +0.00(+3.77%)
Sep 30, 2024 0.0320 0.0320 0.0300 0.0318 22,081 -0.00(-5.36%)
Sep 27, 2024 0.0340 0.0340 0.0319 0.0336 80,893 -0.00(-0.30%)
Sep 26, 2024 0.0300 0.0384 0.0300 0.0337 103,549 +0.00(+4.98%)
Sep 25, 2024 0.0319 0.0352 0.0301 0.0321 18,719 +0.00(+0.63%)
Sep 24, 2024 0.0300 0.0319 0.0300 0.0319 1,742 -0.00(-7.00%)
Sep 23, 2024 0.0380 0.0380 0.0341 0.0343 10,426 -0.00(-8.29%)
Sep 20, 2024 0.0329 0.0400 0.0329 0.0374 41,705 +0.01(+24.67%)
Sep 19, 2024 0.0300 0.0359 0.0300 0.0300 26,496 -0.01(-17.58%)
Sep 18, 2024 0.0335 0.0364 0.0328 0.0364 1,780 +0.01(+17.42%)
Sep 17, 2024 0.0473 0.0473 0.0310 0.0310 164,227 -0.00(-13.89%)
Sep 16, 2024 0.0363 0.0414 0.0360 0.0360 15,809 -0.00(-11.76%)
Sep 13, 2024 0.0410 0.0410 0.0360 0.0408 17,523 +0.00(+9.09%)
Sep 12, 2024 0.0473 0.0473 0.0360 0.0374 47,485 -0.00(-3.86%)
Sep 11, 2024 0.0409 0.0455 0.0370 0.0389 30,367 +0.00(+1.30%)
Sep 10, 2024 0.0450 0.0532 0.0368 0.0384 63,299 -0.00(-6.34%)
Sep 09, 2024 0.0532 0.0532 0.0360 0.0410 189,002 +0.00(+8.75%)
Sep 06, 2024 0.0420 0.0532 0.0360 0.0377 37,993 -0.00(-10.24%)
Sep 05, 2024 0.0532 0.0532 0.0420 0.0420 170,955 -0.00(-8.30%)
Sep 04, 2024 0.0487 0.0487 0.0458 0.0458 26,398 +0.00(+1.78%)
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.