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

Bit Mining Ltd (NY: BTCM )

2.750 +0.100 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
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%)
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.