U.S. markets closed

BLUESKY DIGITAL ASSETS CORP (BTCWD)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0500+0.0016 (+3.31%)
Al cierre: 03:26PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20240.05000.05000.05000.05000.050017,185
26 jun 20240.05300.05500.04800.05000.050031,400
25 jun 20240.06900.06900.05100.05300.053034,400
24 jun 20240.05700.06000.05600.06000.060089,100
21 jun 20240.06000.06000.05600.05700.057071,900
20 jun 20240.08000.10000.06000.06000.060067,000
18 jun 20240.07800.11000.07500.08800.088014,200
17 jun 20240.10400.10400.08100.09200.09203,300
14 jun 20240.09200.09200.09000.09000.09007,300
13 jun 20240.06100.08200.06100.07900.079021,300
12 jun 20240.10000.10000.06000.06300.063025,800
11 jun 20240.08200.10400.06900.10400.104011,900
10 jun 20240.11100.12700.08200.08200.082096,700
07 jun 20240.10700.15400.03800.15400.15401,500
06 jun 20240.01300.01400.01300.01400.0140302,000
05 jun 20240.01300.01500.01300.01500.015050,300
04 jun 20240.01400.01500.01400.01500.0150106,600
03 jun 20240.01800.01800.01500.01600.016021,800
31 may 20240.01800.01800.01400.01800.018019,700
30 may 20240.01500.01800.01500.01800.018033,600
29 may 20240.01500.01500.01500.01500.01501,500
28 may 20240.01200.01500.01200.01500.0150240,600
24 may 20240.01300.01300.01300.01300.01302,700
23 may 20240.01300.01300.01300.01300.0130100
22 may 20240.01300.01500.01300.01500.015060,500
21 may 20240.01400.01500.01300.01400.014039,800
20 may 20240.01400.01400.01400.01400.0140400
17 may 20240.01400.01400.01400.01400.014040,000
16 may 20240.01200.01500.01200.01500.0150221,900
15 may 20240.01200.01500.01200.01300.0130158,600
14 may 20240.01200.01400.01200.01400.0140259,900
13 may 20240.01400.01500.01200.01300.01301,084,200
10 may 20240.01500.01500.01300.01400.014048,300
09 may 20240.01400.01400.01400.01400.0140-
08 may 20240.01400.01400.01400.01400.014015,100
07 may 20240.01300.01400.01300.01400.014052,000
06 may 20240.01400.01500.01400.01400.014048,300
03 may 20240.01400.01400.01300.01400.0140302,000
02 may 20240.01500.01500.01400.01400.014052,600
01 may 20240.01500.01500.01300.01300.0130152,600
30 abr 20240.01500.01500.01400.01500.015046,000
29 abr 20240.01200.01500.01200.01500.0150178,400
26 abr 20240.01500.01500.01300.01300.0130406,400
25 abr 20240.01800.01900.01200.01800.0180541,800
24 abr 20240.01800.01800.01300.01500.0150722,500
23 abr 20240.01500.01500.01500.01500.0150499,000
22 abr 20240.01700.01700.01400.01500.0150494,400
19 abr 20240.01800.01800.01600.01700.0170111,300
18 abr 20240.02000.02000.01400.01800.01801,699,800
17 abr 20240.01900.02000.01700.02000.020036,500
16 abr 20240.01800.02100.01800.02000.020023,900
15 abr 20240.02100.02200.01700.02000.0200263,000
12 abr 20240.02000.02200.01600.02200.0220875,800
11 abr 20240.01900.01900.01900.01900.019055,000
10 abr 20240.02100.02100.01900.01900.019026,500
09 abr 20240.02100.02100.01800.02000.0200313,000
08 abr 20240.02200.02200.02000.02200.022039,800
05 abr 20240.02000.02300.01800.02200.0220114,100
04 abr 20240.02000.02300.01900.01900.019014,700
03 abr 20240.02000.02200.01600.02000.0200165,600
02 abr 20240.01900.02200.01900.01900.0190264,900
01 abr 20240.02100.02200.02100.02200.02201,100
28 mar 20240.01900.02200.01900.02100.02103,200
27 mar 20240.02300.02300.02000.02100.021069,900
26 mar 20240.02200.02300.02100.02100.0210139,400
25 mar 20240.02100.02100.02000.02100.021067,700
22 mar 20240.01900.02200.01900.02100.0210102,200
21 mar 20240.02000.02600.01900.01900.0190726,700
20 mar 20240.02200.02300.02000.02000.0200140,900
19 mar 20240.02100.02200.02100.02200.022063,600
18 mar 20240.02100.02300.02000.02000.020038,900
15 mar 20240.02100.02100.02100.02100.0210-
14 mar 20240.02200.02300.02000.02100.0210288,600
13 mar 20240.02200.02300.02200.02200.0220415,200
12 mar 20240.02300.02300.02000.02200.022097,900
11 mar 20240.02500.02700.02300.02300.0230202,700
08 mar 20240.02500.02500.02300.02400.0240541,700
07 mar 20240.02100.02300.01900.02300.0230407,700
06 mar 20240.02200.02200.02200.02200.0220185,000
05 mar 20240.02300.02700.02100.02200.02201,679,800
04 mar 20240.02100.02300.01800.02200.02201,027,800
01 mar 20240.02100.02100.02000.02100.0210265,400
29 feb 20240.02100.02300.02000.02100.021055,100
28 feb 20240.02000.02200.02000.02200.0220250,100
27 feb 20240.02200.02400.02100.02100.0210114,400
26 feb 20240.02200.02300.02000.02100.021087,600
23 feb 20240.02300.02300.02200.02200.022067,400
22 feb 20240.02300.02300.02200.02200.0220318,100
21 feb 20240.02200.02300.02200.02300.023064,100
20 feb 20240.02500.02500.02200.02200.0220117,900
16 feb 20240.02300.02300.02000.02200.022070,200
15 feb 20240.02600.02600.02200.02200.02201,136,700
14 feb 20240.02100.02500.02000.02300.0230623,200
13 feb 20240.02000.02300.02000.02200.0220100,300
12 feb 20240.02400.02400.01900.02100.0210664,600
09 feb 20240.02300.02500.02000.02200.0220306,600
08 feb 20240.02000.02400.02000.02300.0230631,300
07 feb 20240.02100.02300.01900.02300.0230352,300
06 feb 20240.02000.02300.02000.02000.020098,700
05 feb 20240.02000.02300.01900.01900.019074,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...