Skip to main content

Bit Mining Ltd (NY: BTCM )

2.930 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.050 6.262 5.005 5.040 645,661 -0.87(-14.72%)
Dec 28, 2023 6.370 6.500 5.620 5.910 489,093 -0.36(-5.74%)
Dec 27, 2023 6.390 6.590 5.950 6.270 843,477 +0.55(+9.62%)
Dec 26, 2023 6.500 6.500 5.000 5.720 770,189 -0.69(-10.76%)
Dec 22, 2023 6.400 6.950 6.000 6.410 934,405 +0.21(+3.39%)
Dec 21, 2023 5.860 6.400 5.600 6.200 667,121 +0.87(+16.32%)
Dec 20, 2023 5.150 5.930 5.130 5.330 1,040,317 +0.34(+6.81%)
Dec 19, 2023 4.110 5.233 4.110 4.990 695,671 +0.99(+24.75%)
Dec 18, 2023 4.010 4.200 3.750 4.000 188,009 -0.03(-0.74%)
Dec 15, 2023 4.140 4.270 4.020 4.030 122,727 -0.23(-5.40%)
Dec 14, 2023 4.290 4.600 3.990 4.260 241,606 -0.11(-2.52%)
Dec 13, 2023 4.230 4.400 4.080 4.370 193,307 +0.07(+1.63%)
Dec 12, 2023 3.850 4.400 3.760 4.300 207,302 +0.50(+13.16%)
Dec 11, 2023 3.990 3.990 3.700 3.800 160,540 -0.29(-7.09%)
Dec 08, 2023 3.780 4.090 3.650 4.090 168,838 +0.39(+10.54%)
Dec 07, 2023 4.160 4.200 3.650 3.700 211,794 -0.44(-10.63%)
Dec 06, 2023 3.940 4.350 3.910 4.140 189,678 +0.26(+6.70%)
Dec 05, 2023 3.970 4.360 3.800 3.880 430,904 +0.03(+0.78%)
Dec 04, 2023 3.550 3.880 3.520 3.850 272,672 +0.60(+18.46%)
Dec 01, 2023 3.000 3.250 2.990 3.250 100,960 +0.27(+9.06%)
Nov 30, 2023 3.000 3.040 2.930 2.980 33,131 -0.06(-1.97%)
Nov 29, 2023 3.180 3.210 2.910 3.040 84,197 -0.01(-0.33%)
Nov 28, 2023 3.050 3.050 2.860 3.050 66,073 +0.07(+2.35%)
Nov 27, 2023 2.900 3.050 2.900 2.980 58,706 +0.04(+1.36%)
Nov 24, 2023 2.930 2.960 2.850 2.940 36,510 +0.05(+1.73%)
Nov 22, 2023 2.900 2.950 2.860 2.890 28,237 -0.01(-0.34%)
Nov 21, 2023 2.970 3.100 2.850 2.900 18,026 -0.15(-4.92%)
Nov 20, 2023 3.140 3.140 2.820 3.050 50,667 +0.07(+2.35%)
Nov 17, 2023 2.980 2.980 2.859 2.980 31,236 +0.00(+0.00%)
Nov 16, 2023 3.030 3.050 2.854 2.980 34,411 -0.02(-0.67%)
Nov 15, 2023 2.980 3.080 2.950 3.000 36,887 +0.05(+1.69%)
Nov 14, 2023 2.900 2.990 2.760 2.950 32,703 +0.05(+1.72%)
Nov 13, 2023 3.020 3.020 2.700 2.900 55,884 +0.13(+4.69%)
Nov 10, 2023 3.020 3.030 2.700 2.770 131,771 -0.12(-4.15%)
Nov 09, 2023 3.020 3.280 2.880 2.890 55,847 -0.10(-3.34%)
Nov 08, 2023 3.040 3.060 2.900 2.990 17,114 -0.05(-1.64%)
Nov 07, 2023 3.090 3.100 2.950 3.040 54,561 -0.06(-1.94%)
Nov 06, 2023 3.150 3.199 3.015 3.100 19,685 +0.00(+0.00%)
Nov 03, 2023 2.870 3.110 2.870 3.100 49,640 +0.19(+6.53%)
Nov 02, 2023 2.910 2.970 2.850 2.910 29,682 +0.13(+4.68%)
Nov 01, 2023 2.820 2.920 2.707 2.780 44,891 -0.04(-1.42%)
Oct 31, 2023 2.700 2.880 2.700 2.820 26,358 +0.02(+0.71%)
Oct 30, 2023 2.840 2.941 2.650 2.800 49,821 +0.04(+1.45%)
Oct 27, 2023 3.230 3.240 2.630 2.760 125,229 -0.37(-11.82%)
Oct 26, 2023 3.130 3.231 3.056 3.130 32,911 +0.00(+0.00%)
Oct 25, 2023 3.210 3.530 3.030 3.130 58,877 +0.02(+0.64%)
Oct 24, 2023 3.330 3.490 3.090 3.110 184,564 +0.02(+0.65%)
Oct 23, 2023 2.920 3.200 2.690 3.090 123,380 +0.27(+9.57%)
Oct 20, 2023 3.160 3.160 2.750 2.820 56,052 -0.12(-4.08%)
Oct 19, 2023 3.020 3.090 2.910 2.940 54,226 -0.14(-4.55%)
Oct 18, 2023 3.280 3.310 3.080 3.080 41,763 -0.19(-5.81%)
Oct 17, 2023 3.180 3.350 3.000 3.270 75,696 +0.11(+3.48%)
Oct 16, 2023 3.080 3.280 3.000 3.160 188,634 +0.18(+6.04%)
Oct 13, 2023 2.990 3.107 2.910 2.980 16,819 -0.01(-0.33%)
Oct 12, 2023 3.050 3.080 2.920 2.990 41,984 -0.07(-2.29%)
Oct 11, 2023 2.910 3.100 2.910 3.060 22,216 +0.09(+3.03%)
Oct 10, 2023 3.040 3.070 2.850 2.970 32,755 -0.06(-1.98%)
Oct 09, 2023 3.000 3.050 2.880 3.030 55,901 +0.04(+1.34%)
Oct 06, 2023 2.880 3.000 2.790 2.990 41,901 +0.14(+4.91%)
Oct 05, 2023 2.840 2.900 2.750 2.850 19,428 +0.00(+0.00%)
Oct 04, 2023 2.810 2.920 2.750 2.850 20,305 +0.02(+0.71%)
Oct 03, 2023 2.950 3.050 2.800 2.830 25,930 -0.22(-7.21%)
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.