Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluesky Digital Assets Corp (OP: BTCWF )

0.1570 +0.0134 (+9.33%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 19, 2025 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 18, 2025 0.1438 0.1700 0.1420 0.1436 309,783 +0.00(+0.21%)
Feb 14, 2025 0.1400 0.1700 0.1400 0.1433 337,097 +0.00(+1.85%)
Feb 13, 2025 0.1820 0.1820 0.1407 0.1407 560,863 -0.02(-14.73%)
Feb 12, 2025 0.1419 0.1755 0.1419 0.1650 584,745 +0.02(+14.66%)
Feb 11, 2025 0.2000 0.2133 0.1311 0.1439 2,234,052 -0.06(-30.88%)
Feb 10, 2025 0.2349 0.2700 0.2000 0.2082 353,781 -0.01(-4.50%)
Feb 07, 2025 0.2630 0.2700 0.2100 0.2180 2,212,461 -0.02(-6.92%)
Feb 06, 2025 0.1760 0.2699 0.1670 0.2342 3,349,131 +0.07(+41.94%)
Feb 05, 2025 0.1380 0.1700 0.1190 0.1650 1,090,072 +0.04(+36.14%)
Feb 04, 2025 0.1100 0.1230 0.0910 0.1212 704,815 +0.02(+23.67%)
Feb 03, 2025 0.1025 0.1100 0.0900 0.0980 365,732 -0.00(-3.92%)
Jan 31, 2025 0.1080 0.1100 0.0950 0.1020 390,681 +0.00(+3.55%)
Jan 30, 2025 0.1001 0.1100 0.0850 0.0985 940,256 -0.00(-1.50%)
Jan 29, 2025 0.1140 0.1260 0.1000 0.1000 887,545 -0.02(-16.67%)
Jan 28, 2025 0.1300 0.1414 0.1200 0.1200 707,498 +0.00(+1.87%)
Jan 27, 2025 0.1632 0.1740 0.1159 0.1178 657,543 -0.02(-16.45%)
Jan 24, 2025 0.1555 0.1628 0.1200 0.1410 1,647,318 -0.01(-9.03%)
Jan 23, 2025 0.1590 0.1899 0.1500 0.1550 1,394,108 -0.02(-12.03%)
Jan 22, 2025 0.1913 0.1913 0.1630 0.1762 958,937 +0.01(+3.10%)
Jan 21, 2025 0.1770 0.2166 0.1700 0.1709 1,384,295 -0.01(-6.87%)
Jan 17, 2025 0.1910 0.2172 0.1760 0.1835 1,210,128 -0.01(-3.42%)
Jan 16, 2025 0.2390 0.2749 0.1900 0.1900 597,110 -0.05(-20.83%)
Jan 15, 2025 0.2630 0.2630 0.2400 0.2400 474,339 +0.00(+0.00%)
Jan 14, 2025 0.2200 0.2783 0.1900 0.2400 692,474 +0.04(+18.81%)
Jan 13, 2025 0.1779 0.2200 0.1779 0.2020 671,216 -0.02(-8.18%)
Jan 10, 2025 0.2400 0.2400 0.1850 0.2200 1,045,406 +0.03(+17.77%)
Jan 08, 2025 0.1930 0.2000 0.1601 0.1868 1,260,891 -0.01(-6.60%)
Jan 07, 2025 0.2350 0.2429 0.1976 0.2000 670,170 -0.03(-13.83%)
Jan 06, 2025 0.2470 0.2560 0.2300 0.2321 628,477 -0.02(-6.71%)
Jan 03, 2025 0.2530 0.2550 0.2400 0.2488 336,390 +0.00(+1.22%)
Jan 02, 2025 0.2510 0.2820 0.2400 0.2458 820,465 -0.02(-6.58%)
Dec 31, 2024 0.2631 0 +0.01(+5.16%)
Dec 30, 2024 0.2600 0.2800 0.2500 0.2502 813,751 -0.02(-8.08%)
Dec 27, 2024 0.2850 0.2850 0.2600 0.2722 409,509 -0.00(-0.84%)
Dec 26, 2024 0.2899 0.3000 0.2700 0.2745 536,243 -0.01(-3.72%)
Dec 24, 2024 0.2501 0.2883 0.2501 0.2851 322,297 +0.03(+9.65%)
Dec 23, 2024 0.2800 0.2800 0.2500 0.2600 681,555 -0.01(-3.70%)
Dec 20, 2024 0.2900 0.3020 0.2600 0.2700 852,974 -0.02(-6.61%)
Dec 19, 2024 0.2840 0.3007 0.2755 0.2891 478,912 -0.01(-2.00%)
Dec 18, 2024 0.3100 0.3360 0.2650 0.2950 846,456 +0.01(+5.24%)
Dec 17, 2024 0.2765 0.3084 0.2576 0.2803 1,055,261 -0.00(-1.30%)
Dec 16, 2024 0.3060 0.3350 0.2750 0.2840 995,433 -0.02(-5.62%)
Dec 13, 2024 0.3020 0.3529 0.2824 0.3009 1,638,946 -0.03(-9.72%)
Dec 12, 2024 0.3700 0.3850 0.3312 0.3333 1,013,355 -0.04(-11.47%)
Dec 11, 2024 0.3948 0.3948 0.3700 0.3765 446,229 +0.00(+0.40%)
Dec 10, 2024 0.3940 0.4050 0.3741 0.3750 1,016,481 -0.02(-4.85%)
Dec 09, 2024 0.3900 0.4230 0.3751 0.3941 1,866,367 +0.00(+1.13%)
Dec 06, 2024 0.3975 0.4010 0.3572 0.3897 1,327,907 +0.02(+5.50%)
Dec 05, 2024 0.4250 0.4600 0.3525 0.3694 3,247,083 -0.04(-10.06%)
Dec 04, 2024 0.3000 0.4107 0.2702 0.4107 4,304,867 +0.15(+54.69%)
Dec 03, 2024 0.2891 0.3050 0.2480 0.2655 2,619,792 -0.03(-11.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.