Skip to main content

Bit Mining Ltd (NY: BTCM )

2.570 -0.280 (-9.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.80 82.40 75.20 81.70 148,171 +5.60(+7.36%)
Sep 29, 2021 84.10 84.60 75.30 76.10 126,969 -6.80(-8.20%)
Sep 28, 2021 88.60 88.60 81.80 82.90 118,398 -8.60(-9.40%)
Sep 27, 2021 92.00 94.50 89.80 91.50 96,875 -0.60(-0.65%)
Sep 24, 2021 94.00 98.70 87.90 92.10 203,232 -10.10(-9.88%)
Sep 23, 2021 100.30 102.80 97.30 102.20 130,970 +5.10(+5.25%)
Sep 22, 2021 96.20 102.30 95.10 97.10 212,724 +2.00(+2.10%)
Sep 21, 2021 98.50 100.20 92.00 95.10 156,421 -3.60(-3.65%)
Sep 20, 2021 100.20 102.40 93.00 98.70 274,175 -11.90(-10.76%)
Sep 17, 2021 108.80 111.40 98.80 110.60 308,115 +1.50(+1.37%)
Sep 16, 2021 110.00 116.50 105.10 109.10 197,947 -3.00(-2.68%)
Sep 15, 2021 103.50 113.00 101.20 112.10 289,856 +10.80(+10.66%)
Sep 14, 2021 106.60 108.50 100.00 101.30 213,623 -1.70(-1.65%)
Sep 13, 2021 109.00 116.10 100.00 103.00 344,359 -9.70(-8.61%)
Sep 10, 2021 110.90 114.99 105.80 112.70 267,942 -1.50(-1.31%)
Sep 09, 2021 109.40 118.00 106.72 114.20 376,393 +8.40(+7.94%)
Sep 08, 2021 100.50 108.10 96.60 105.80 298,317 +2.40(+2.32%)
Sep 07, 2021 121.40 122.90 100.10 103.40 561,496 -17.00(-14.12%)
Sep 03, 2021 124.40 146.50 108.60 120.40 3,729,092 -6.00(-4.75%)
Sep 02, 2021 96.90 140.90 93.70 126.40 2,809,970 +32.90(+35.19%)
Sep 01, 2021 97.30 101.00 88.80 93.50 337,892 -1.00(-1.06%)
Aug 31, 2021 82.00 94.80 80.70 94.50 608,481 +12.50(+15.24%)
Aug 30, 2021 81.20 82.90 78.10 82.00 158,588 +0.70(+0.86%)
Aug 27, 2021 81.00 83.71 79.50 81.30 201,528 +0.50(+0.62%)
Aug 26, 2021 81.30 85.50 78.20 80.80 164,513 -4.20(-4.94%)
Aug 25, 2021 78.70 86.30 77.60 85.00 219,596 +3.00(+3.66%)
Aug 24, 2021 79.70 83.50 74.30 82.00 265,728 +1.00(+1.23%)
Aug 23, 2021 81.60 86.00 76.30 81.00 336,856 +6.30(+8.43%)
Aug 20, 2021 68.70 76.80 67.90 74.70 275,083 +8.00(+11.99%)
Aug 19, 2021 64.00 67.78 62.00 66.70 155,453 +2.00(+3.09%)
Aug 18, 2021 66.90 69.70 63.00 64.70 132,224 -3.60(-5.27%)
Aug 17, 2021 62.50 70.80 61.60 68.30 375,704 +4.50(+7.05%)
Aug 16, 2021 75.20 75.74 61.90 63.80 398,758 -10.50(-14.13%)
Aug 13, 2021 83.80 84.90 73.70 74.30 272,220 -2.90(-3.76%)
Aug 12, 2021 83.60 83.70 73.80 77.20 244,478 -9.60(-11.06%)
Aug 11, 2021 77.20 91.50 77.10 86.80 856,091 +10.80(+14.21%)
Aug 10, 2021 76.10 77.00 71.10 76.00 389,632 -1.50(-1.94%)
Aug 09, 2021 81.40 82.10 71.00 77.50 1,693,315 +13.80(+21.66%)
Aug 06, 2021 54.40 64.90 52.50 63.70 247,366 +10.00(+18.62%)
Aug 05, 2021 52.10 55.20 50.30 53.70 136,786 +2.00(+3.87%)
Aug 04, 2021 50.00 55.90 49.67 51.70 150,489 +1.90(+3.82%)
Aug 03, 2021 50.60 50.70 48.10 49.80 105,298 -1.50(-2.92%)
Aug 02, 2021 49.00 51.30 47.22 51.30 161,732 +1.50(+3.01%)
Jul 30, 2021 47.10 49.80 45.00 49.80 140,518 +1.10(+2.26%)
Jul 29, 2021 51.80 52.35 47.10 48.70 135,940 -3.00(-5.80%)
Jul 28, 2021 46.30 52.30 43.90 51.70 328,868 +7.10(+15.92%)
Jul 27, 2021 45.50 46.80 41.50 44.60 116,338 -4.60(-9.35%)
Jul 26, 2021 47.70 49.50 42.60 49.20 222,107 +3.80(+8.37%)
Jul 23, 2021 43.90 46.20 43.05 45.40 77,752 +0.90(+2.02%)
Jul 22, 2021 47.70 48.00 42.10 44.50 89,000 -3.20(-6.71%)
Jul 21, 2021 46.40 47.90 45.65 47.70 72,371 +1.20(+2.58%)
Jul 20, 2021 42.30 46.80 40.72 46.50 58,525 +4.20(+9.93%)
Jul 19, 2021 42.60 43.50 40.60 42.30 64,094 -2.30(-5.16%)
Jul 16, 2021 48.80 50.00 44.30 44.60 83,671 -5.10(-10.26%)
Jul 15, 2021 50.30 51.80 47.70 49.70 144,431 -0.90(-1.78%)
Jul 14, 2021 52.40 53.80 49.40 50.60 91,761 -1.50(-2.88%)
Jul 13, 2021 55.30 55.40 51.50 52.10 72,264 -2.70(-4.93%)
Jul 12, 2021 61.90 62.00 54.50 54.80 147,624 -13.30(-19.53%)
Jul 09, 2021 63.40 69.80 62.41 68.10 44,588 +5.10(+8.10%)
Jul 08, 2021 65.60 65.60 60.50 63.00 60,550 -7.00(-10.00%)
Jul 07, 2021 71.40 72.03 69.30 70.00 43,418 -2.10(-2.91%)
Jul 06, 2021 74.50 74.90 70.10 72.10 40,463 -1.70(-2.30%)
Jul 02, 2021 74.40 76.15 71.40 73.80 41,371 -0.80(-1.07%)
Jul 01, 2021 78.20 78.60 73.10 74.60 51,411 -4.30(-5.45%)
Jun 30, 2021 85.60 86.20 76.50 78.90 84,066 -7.30(-8.47%)
Jun 29, 2021 86.90 90.70 83.40 86.20 78,737 +0.50(+0.58%)
Jun 28, 2021 78.20 86.00 78.25 85.70 74,689 +6.80(+8.62%)
Jun 25, 2021 78.50 80.20 77.20 78.90 47,772 +0.40(+0.51%)
Jun 24, 2021 78.30 79.80 77.50 78.50 42,607 +0.00(+0.00%)
Jun 23, 2021 81.60 84.27 76.00 78.50 64,080 +0.10(+0.13%)
Jun 22, 2021 80.00 80.30 67.30 78.40 224,609 -3.30(-4.04%)
Jun 21, 2021 84.10 87.80 79.30 81.70 132,384 -13.00(-13.73%)
Jun 18, 2021 96.80 99.86 93.40 94.70 300,674 -1.80(-1.87%)
Jun 17, 2021 90.60 101.80 90.00 96.50 122,878 +4.50(+4.89%)
Jun 16, 2021 81.70 94.00 81.50 92.00 70,866 +7.40(+8.75%)
Jun 15, 2021 89.20 89.46 81.10 84.60 81,644 -6.40(-7.03%)
Jun 14, 2021 82.20 91.40 81.00 91.00 140,246 +11.90(+15.04%)
Jun 11, 2021 79.60 83.00 76.80 79.10 51,234 +0.30(+0.38%)
Jun 10, 2021 85.00 87.00 75.20 78.80 111,911 -0.90(-1.13%)
Jun 09, 2021 73.70 82.80 71.50 79.70 112,712 +8.00(+11.16%)
Jun 08, 2021 73.80 74.20 70.30 71.70 44,268 -3.00(-4.02%)
Jun 07, 2021 71.60 76.80 71.60 74.70 53,413 -0.10(-0.13%)
Jun 04, 2021 72.90 75.00 70.00 74.80 80,343 +0.10(+0.13%)
Jun 03, 2021 79.40 80.00 73.28 74.70 68,294 -5.80(-7.20%)
Jun 02, 2021 79.20 81.60 76.50 80.50 70,909 +2.70(+3.47%)
Jun 01, 2021 81.10 82.00 75.30 77.80 82,824 -1.40(-1.77%)
May 28, 2021 86.00 86.33 77.00 79.20 104,150 -7.90(-9.07%)
May 27, 2021 72.90 94.80 71.00 87.10 508,817 +16.30(+23.02%)
May 26, 2021 80.00 80.30 70.20 70.80 187,989 -9.30(-11.61%)
May 25, 2021 89.60 89.70 79.50 80.10 106,952 -9.20(-10.30%)
May 24, 2021 94.70 96.90 86.00 89.30 88,700 -8.20(-8.41%)
May 21, 2021 130.00 130.00 88.00 97.50 188,900 -29.20(-23.05%)
May 20, 2021 119.60 126.70 113.40 126.70 43,140 +13.70(+12.12%)
May 19, 2021 106.70 125.10 106.70 113.00 62,467 -24.00(-17.52%)
May 18, 2021 134.10 141.80 133.20 137.00 17,163 +5.00(+3.79%)
May 17, 2021 140.60 140.60 125.00 132.00 17,676 -10.30(-7.24%)
May 14, 2021 137.90 148.60 137.90 142.30 6,904 +9.30(+6.99%)
May 13, 2021 138.90 149.00 130.60 133.00 16,333 -9.50(-6.67%)
May 12, 2021 151.00 154.80 140.30 142.50 21,378 -5.40(-3.65%)
May 11, 2021 143.60 149.56 137.28 147.90 13,473 -4.50(-2.95%)
May 10, 2021 153.20 159.30 144.00 152.40 29,418 +1.30(+0.86%)
May 07, 2021 148.50 159.00 148.50 151.10 9,546 +2.70(+1.82%)
May 06, 2021 160.00 161.10 145.30 148.40 12,745 -11.20(-7.02%)
May 05, 2021 159.00 162.70 156.30 159.60 5,757 +4.70(+3.03%)
May 04, 2021 172.10 172.10 153.30 154.90 10,826 -17.40(-10.10%)
May 03, 2021 178.20 178.40 171.30 172.30 3,909 -2.30(-1.32%)
Apr 30, 2021 169.50 178.00 168.10 174.60 6,670 +6.80(+4.05%)
Apr 29, 2021 167.30 170.00 161.00 167.80 7,619 +1.80(+1.08%)
Apr 28, 2021 162.70 166.10 157.50 166.00 4,104 +3.60(+2.22%)
Apr 27, 2021 164.80 166.80 157.50 162.40 12,544 +2.90(+1.82%)
Apr 26, 2021 160.00 168.80 155.10 159.50 25,446 +7.80(+5.14%)
Apr 23, 2021 167.00 168.40 145.00 151.70 39,630 -17.70(-10.45%)
Apr 22, 2021 165.90 181.50 165.00 169.40 35,644 +7.70(+4.76%)
Apr 21, 2021 145.00 165.30 140.00 161.70 21,093 +15.70(+10.75%)
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.