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

BIT Mining Limited ADS (NY:BTCM)

1.980 -0.060 (-2.94%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
May 27, 2025 2.070 2.105 2.000 2.040 45,155 +0.07(+3.55%)
May 23, 2025 1.970 2.000 1.940 1.970 53,287 -0.04(-1.99%)
May 22, 2025 2.020 2.100 1.990 2.010 89,020 +0.02(+1.01%)
May 21, 2025 2.150 2.180 1.950 1.990 134,602 -0.05(-2.45%)
May 20, 2025 1.980 2.100 1.960 2.040 35,375 +0.02(+0.99%)
May 19, 2025 1.950 2.120 1.910 2.020 111,993 +0.02(+1.00%)
May 16, 2025 1.920 2.037 1.920 2.000 74,071 +0.16(+8.70%)
May 15, 2025 1.900 1.900 1.819 1.840 20,864 -0.07(-3.66%)
May 14, 2025 1.990 2.000 1.910 1.910 25,518 -0.08(-4.02%)
May 13, 2025 1.960 2.000 1.897 1.990 52,231 +0.07(+3.65%)
May 12, 2025 1.900 2.037 1.890 1.920 115,586 +0.13(+7.26%)
May 09, 2025 1.750 1.880 1.740 1.790 81,750 +0.05(+2.87%)
May 08, 2025 1.660 1.760 1.610 1.740 133,972 +0.14(+8.75%)
May 07, 2025 1.770 1.850 1.600 1.600 101,519 -0.13(-7.52%)
May 06, 2025 1.740 1.860 1.700 1.730 13,984 -0.04(-2.25%)
May 05, 2025 1.810 1.853 1.700 1.770 20,878 -0.07(-3.80%)
May 02, 2025 1.860 1.947 1.822 1.840 22,004 -0.02(-1.08%)
May 01, 2025 1.870 1.890 1.810 1.860 54,785 +0.07(+3.91%)
Apr 30, 2025 1.770 1.790 1.730 1.790 10,676 -0.03(-1.65%)
Apr 29, 2025 1.750 1.900 1.660 1.820 36,865 +0.02(+1.11%)
Apr 28, 2025 1.970 2.053 1.800 1.800 96,118 -0.17(-8.63%)
Apr 25, 2025 1.900 2.060 1.900 1.970 101,209 +0.06(+3.14%)
Apr 24, 2025 1.940 1.990 1.820 1.910 191,435 +0.12(+6.70%)
Apr 23, 2025 1.640 2.200 1.640 1.790 419,658 +0.28(+18.54%)
Apr 22, 2025 1.370 1.550 1.331 1.510 74,818 +0.19(+14.39%)
Apr 21, 2025 1.280 1.351 1.280 1.320 9,795 +0.04(+3.13%)
Apr 17, 2025 1.350 1.410 1.220 1.280 26,126 -0.04(-3.03%)
Apr 16, 2025 1.350 1.400 1.320 1.320 10,068 +0.00(+0.00%)
Apr 15, 2025 1.400 1.430 1.320 1.320 15,495 -0.09(-6.38%)
Apr 14, 2025 1.430 1.440 1.361 1.410 22,441 +0.03(+2.55%)
Apr 11, 2025 1.337 1.410 1.330 1.375 13,030 -0.01(-1.08%)
Apr 10, 2025 1.490 1.490 1.350 1.390 25,903 -0.09(-6.08%)
Apr 09, 2025 1.340 1.490 1.320 1.480 52,538 +0.12(+8.82%)
Apr 08, 2025 1.450 1.470 1.350 1.360 14,475 -0.02(-1.45%)
Apr 07, 2025 1.360 1.470 1.230 1.380 42,080 -0.09(-6.12%)
Apr 04, 2025 1.570 1.590 1.383 1.470 42,096 -0.11(-6.96%)
Apr 03, 2025 1.660 1.685 1.580 1.580 33,898 -0.15(-8.67%)
Apr 02, 2025 1.730 1.788 1.689 1.730 17,304 -0.04(-2.17%)
Apr 01, 2025 1.740 1.785 1.730 1.768 12,450 +0.05(+2.81%)
Mar 31, 2025 1.780 1.837 1.650 1.720 46,263 -0.07(-3.91%)
Mar 28, 2025 1.800 1.850 1.780 1.790 22,922 -0.01(-0.56%)
Mar 27, 2025 1.830 1.867 1.800 1.800 17,763 -0.07(-3.74%)
Mar 26, 2025 1.850 1.970 1.830 1.870 11,773 +0.02(+1.08%)
Mar 25, 2025 1.920 1.974 1.850 1.850 23,072 -0.07(-3.65%)
Mar 24, 2025 1.960 2.100 1.900 1.920 32,707 +0.02(+1.08%)
Mar 21, 2025 1.840 1.910 1.830 1.899 13,021 +0.06(+3.23%)
Mar 20, 2025 1.860 1.930 1.820 1.840 9,951 -0.05(-2.65%)
Mar 19, 2025 1.900 1.950 1.870 1.890 9,226 +0.03(+1.61%)
Mar 18, 2025 1.930 1.943 1.852 1.860 13,739 -0.05(-2.62%)
Mar 17, 2025 1.880 1.967 1.860 1.910 22,197 -0.04(-2.05%)
Mar 14, 2025 1.850 2.030 1.830 1.950 15,285 +0.13(+7.14%)
Mar 13, 2025 1.920 1.935 1.800 1.820 9,423 -0.03(-1.62%)
Mar 12, 2025 1.850 1.890 1.840 1.850 17,319 +0.00(+0.00%)
Mar 11, 2025 1.840 1.900 1.830 1.850 18,338 +0.00(+0.00%)
Mar 10, 2025 1.880 1.900 1.820 1.850 50,796 -0.12(-6.09%)
Mar 07, 2025 2.120 2.120 1.937 1.970 33,313 -0.08(-3.90%)
Mar 06, 2025 2.070 2.080 1.921 2.050 14,993 -0.05(-2.38%)
Mar 05, 2025 1.970 2.110 1.970 2.100 37,278 +0.13(+6.59%)
Mar 04, 2025 1.950 1.998 1.800 1.970 71,276 +0.02(+1.03%)
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 Of Service.