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, 2024 2.370 2.440 2.233 2.350 66,869 -0.01(-0.42%)
Sep 27, 2024 2.280 2.380 2.280 2.360 38,467 +0.05(+2.16%)
Sep 26, 2024 2.320 2.500 2.270 2.310 55,448 +0.02(+0.87%)
Sep 25, 2024 2.240 2.330 2.240 2.290 28,923 +0.04(+1.78%)
Sep 24, 2024 2.310 2.320 2.130 2.250 35,304 +0.00(+0.00%)
Sep 23, 2024 2.270 2.320 2.200 2.250 35,121 +0.01(+0.45%)
Sep 20, 2024 2.330 2.370 2.215 2.240 31,928 -0.02(-0.88%)
Sep 19, 2024 2.360 2.360 2.200 2.260 32,567 +0.05(+2.26%)
Sep 18, 2024 2.270 2.310 2.160 2.210 19,813 -0.08(-3.49%)
Sep 17, 2024 2.260 2.322 2.200 2.290 21,676 +0.08(+3.62%)
Sep 16, 2024 2.370 2.370 2.100 2.210 27,952 -0.10(-4.33%)
Sep 13, 2024 2.250 2.350 2.200 2.310 33,748 +0.16(+7.44%)
Sep 12, 2024 2.040 2.170 2.040 2.150 22,143 +0.09(+4.37%)
Sep 11, 2024 2.080 2.094 1.950 2.060 24,621 -0.02(-0.96%)
Sep 10, 2024 2.010 2.100 1.980 2.080 14,146 +0.07(+3.48%)
Sep 09, 2024 2.020 2.080 1.926 2.010 56,033 +0.03(+1.52%)
Sep 06, 2024 2.110 2.120 1.920 1.980 71,719 -0.14(-6.60%)
Sep 05, 2024 2.170 2.180 2.060 2.120 44,635 -0.01(-0.47%)
Sep 04, 2024 2.120 2.200 2.110 2.130 39,971 -0.06(-2.74%)
Sep 03, 2024 2.450 2.540 2.080 2.190 55,281 -0.11(-4.78%)
Aug 30, 2024 2.450 2.450 2.300 2.300 25,917 -0.17(-6.88%)
Aug 29, 2024 2.440 2.520 2.410 2.470 19,047 +0.04(+1.65%)
Aug 28, 2024 2.500 2.570 2.320 2.430 20,791 -0.06(-2.41%)
Aug 27, 2024 2.400 2.530 2.220 2.490 43,079 -0.02(-0.80%)
Aug 26, 2024 2.500 2.590 2.450 2.510 51,373 +0.02(+0.80%)
Aug 23, 2024 2.280 2.590 2.200 2.490 141,922 +0.26(+11.66%)
Aug 22, 2024 2.360 2.380 2.230 2.230 32,101 -0.11(-4.70%)
Aug 21, 2024 2.210 2.340 2.190 2.340 61,143 +0.15(+6.85%)
Aug 20, 2024 2.270 2.300 2.130 2.190 49,097 -0.01(-0.45%)
Aug 19, 2024 2.250 2.320 2.120 2.200 55,639 -0.02(-0.90%)
Aug 16, 2024 2.290 2.290 2.160 2.220 89,670 +0.06(+2.78%)
Aug 15, 2024 2.320 2.350 2.050 2.160 145,371 -0.12(-5.26%)
Aug 14, 2024 2.300 2.300 2.200 2.280 21,133 +0.02(+0.88%)
Aug 13, 2024 2.170 2.320 2.150 2.260 29,234 +0.10(+4.63%)
Aug 12, 2024 2.300 2.320 2.100 2.160 60,878 -0.16(-6.90%)
Aug 09, 2024 2.240 2.370 2.230 2.320 27,387 +0.09(+4.04%)
Aug 08, 2024 2.090 2.250 2.090 2.230 41,144 +0.09(+4.21%)
Aug 07, 2024 2.410 2.490 2.140 2.140 47,968 -0.25(-10.46%)
Aug 06, 2024 2.210 2.500 2.030 2.390 52,851 +0.11(+4.82%)
Aug 05, 2024 1.900 2.400 1.810 2.280 161,712 -0.13(-5.39%)
Aug 02, 2024 2.520 2.600 2.225 2.410 113,815 -0.26(-9.74%)
Aug 01, 2024 2.730 2.800 2.600 2.670 73,376 -0.11(-3.96%)
Jul 31, 2024 2.860 2.860 2.720 2.780 56,577 +0.02(+0.72%)
Jul 30, 2024 2.930 2.970 2.720 2.760 32,440 -0.10(-3.50%)
Jul 29, 2024 2.960 3.090 2.840 2.860 71,487 +0.05(+1.78%)
Jul 26, 2024 2.860 2.860 2.630 2.810 67,929 +0.07(+2.55%)
Jul 25, 2024 2.890 2.890 2.700 2.740 81,958 -0.21(-7.12%)
Jul 24, 2024 3.120 3.150 2.900 2.950 65,769 -0.19(-6.05%)
Jul 23, 2024 3.400 3.400 3.090 3.140 61,266 -0.24(-7.10%)
Jul 22, 2024 3.300 3.400 3.129 3.380 56,140 +0.12(+3.68%)
Jul 19, 2024 3.130 3.300 3.040 3.260 64,864 +0.18(+5.84%)
Jul 18, 2024 3.260 3.370 2.900 3.080 99,657 -0.08(-2.53%)
Jul 17, 2024 3.200 3.490 3.090 3.160 135,011 -0.39(-10.99%)
Jul 16, 2024 3.400 3.640 3.379 3.550 147,646 +0.19(+5.65%)
Jul 15, 2024 2.950 3.450 2.930 3.360 250,160 +0.41(+13.90%)
Jul 12, 2024 2.950 2.970 2.890 2.950 50,665 +0.09(+3.15%)
Jul 11, 2024 2.850 2.977 2.820 2.860 37,114 +0.04(+1.42%)
Jul 10, 2024 2.850 2.910 2.750 2.820 23,412 -0.01(-0.35%)
Jul 09, 2024 2.880 2.964 2.770 2.830 64,516 -0.04(-1.39%)
Jul 08, 2024 2.770 2.900 2.731 2.870 59,402 +0.14(+5.13%)
Jul 05, 2024 2.640 2.810 2.610 2.730 75,012 -0.17(-5.86%)
Jul 03, 2024 2.910 3.040 2.820 2.900 73,847 +0.02(+0.69%)
Jul 02, 2024 2.810 2.970 2.700 2.880 100,351 -0.08(-2.70%)
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.