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 (%)
Sep 30, 2021 76.80 82.40 75.20 81.70 148,171 +5.60(+7.36%)
Sep 29, 2021 84.10 84.60 75.30 76.10 126,969 -6.80(-8.20%)
Sep 28, 2021 88.60 88.60 81.80 82.90 118,398 -8.60(-9.40%)
Sep 27, 2021 92.00 94.50 89.80 91.50 96,875 -0.60(-0.65%)
Sep 24, 2021 94.00 98.70 87.90 92.10 203,232 -10.10(-9.88%)
Sep 23, 2021 100.30 102.80 97.30 102.20 130,970 +5.10(+5.25%)
Sep 22, 2021 96.20 102.30 95.10 97.10 212,724 +2.00(+2.10%)
Sep 21, 2021 98.50 100.20 92.00 95.10 156,421 -3.60(-3.65%)
Sep 20, 2021 100.20 102.40 93.00 98.70 274,175 -11.90(-10.76%)
Sep 17, 2021 108.80 111.40 98.80 110.60 308,115 +1.50(+1.37%)
Sep 16, 2021 110.00 116.50 105.10 109.10 197,947 -3.00(-2.68%)
Sep 15, 2021 103.50 113.00 101.20 112.10 289,856 +10.80(+10.66%)
Sep 14, 2021 106.60 108.50 100.00 101.30 213,623 -1.70(-1.65%)
Sep 13, 2021 109.00 116.10 100.00 103.00 344,359 -9.70(-8.61%)
Sep 10, 2021 110.90 114.99 105.80 112.70 267,942 -1.50(-1.31%)
Sep 09, 2021 109.40 118.00 106.72 114.20 376,393 +8.40(+7.94%)
Sep 08, 2021 100.50 108.10 96.60 105.80 298,317 +2.40(+2.32%)
Sep 07, 2021 121.40 122.90 100.10 103.40 561,496 -17.00(-14.12%)
Sep 03, 2021 124.40 146.50 108.60 120.40 3,729,092 -6.00(-4.75%)
Sep 02, 2021 96.90 140.90 93.70 126.40 2,809,970 +32.90(+35.19%)
Sep 01, 2021 97.30 101.00 88.80 93.50 337,892 -1.00(-1.06%)
Aug 31, 2021 82.00 94.80 80.70 94.50 608,481 +12.50(+15.24%)
Aug 30, 2021 81.20 82.90 78.10 82.00 158,588 +0.70(+0.86%)
Aug 27, 2021 81.00 83.71 79.50 81.30 201,528 +0.50(+0.62%)
Aug 26, 2021 81.30 85.50 78.20 80.80 164,513 -4.20(-4.94%)
Aug 25, 2021 78.70 86.30 77.60 85.00 219,596 +3.00(+3.66%)
Aug 24, 2021 79.70 83.50 74.30 82.00 265,728 +1.00(+1.23%)
Aug 23, 2021 81.60 86.00 76.30 81.00 336,856 +6.30(+8.43%)
Aug 20, 2021 68.70 76.80 67.90 74.70 275,083 +8.00(+11.99%)
Aug 19, 2021 64.00 67.78 62.00 66.70 155,453 +2.00(+3.09%)
Aug 18, 2021 66.90 69.70 63.00 64.70 132,224 -3.60(-5.27%)
Aug 17, 2021 62.50 70.80 61.60 68.30 375,704 +4.50(+7.05%)
Aug 16, 2021 75.20 75.74 61.90 63.80 398,758 -10.50(-14.13%)
Aug 13, 2021 83.80 84.90 73.70 74.30 272,220 -2.90(-3.76%)
Aug 12, 2021 83.60 83.70 73.80 77.20 244,478 -9.60(-11.06%)
Aug 11, 2021 77.20 91.50 77.10 86.80 856,091 +10.80(+14.21%)
Aug 10, 2021 76.10 77.00 71.10 76.00 389,632 -1.50(-1.94%)
Aug 09, 2021 81.40 82.10 71.00 77.50 1,693,315 +13.80(+21.66%)
Aug 06, 2021 54.40 64.90 52.50 63.70 247,366 +10.00(+18.62%)
Aug 05, 2021 52.10 55.20 50.30 53.70 136,786 +2.00(+3.87%)
Aug 04, 2021 50.00 55.90 49.67 51.70 150,489 +1.90(+3.82%)
Aug 03, 2021 50.60 50.70 48.10 49.80 105,298 -1.50(-2.92%)
Aug 02, 2021 49.00 51.30 47.22 51.30 161,732 +1.50(+3.01%)
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%)
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.