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

Bit Mining Ltd (NY: BTCM )

2.065 -0.055 (-2.61%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 3.360 3.450 3.290 3.430 162,728 +0.10(+3.00%)
Jan 30, 2023 3.410 3.530 3.270 3.330 268,312 -0.22(-6.20%)
Jan 27, 2023 3.320 3.620 3.280 3.550 305,187 +0.25(+7.58%)
Jan 26, 2023 3.830 3.860 3.270 3.300 354,477 -0.20(-5.71%)
Jan 25, 2023 3.430 3.500 3.200 3.500 373,559 -0.04(-1.13%)
Jan 24, 2023 4.090 4.240 3.510 3.540 558,581 -0.46(-11.50%)
Jan 23, 2023 4.030 4.300 3.840 4.000 901,569 -0.09(-2.20%)
Jan 20, 2023 4.100 4.160 3.660 4.090 1,122,310 +0.00(+0.00%)
Jan 19, 2023 3.880 4.420 3.850 4.090 1,080,545 +0.13(+3.28%)
Jan 18, 2023 4.200 4.490 3.700 3.960 2,141,347 -0.40(-9.17%)
Jan 17, 2023 3.570 5.490 3.570 4.360 27,089,536 +1.29(+42.02%)
Jan 13, 2023 2.100 3.400 2.100 3.070 1,549,700 +0.91(+42.13%)
Jan 12, 2023 2.220 2.280 1.960 2.160 247,831 +0.18(+9.09%)
Jan 11, 2023 2.190 2.298 1.930 1.980 121,173 -0.13(-6.16%)
Jan 10, 2023 1.970 2.150 1.950 2.110 124,076 +0.16(+8.21%)
Jan 09, 2023 1.880 1.985 1.850 1.950 171,717 +0.19(+10.80%)
Jan 06, 2023 1.820 1.840 1.750 1.760 28,940 -0.03(-1.68%)
Jan 05, 2023 1.710 1.840 1.650 1.790 85,091 +0.08(+4.68%)
Jan 04, 2023 1.600 1.770 1.587 1.710 92,033 +0.12(+7.55%)
Jan 03, 2023 1.580 1.664 1.510 1.590 35,684 +0.01(+0.63%)
Dec 30, 2022 1.550 1.600 1.480 1.580 96,387 +0.00(+0.00%)
Dec 29, 2022 1.610 1.730 1.500 1.580 79,983 -0.02(-1.25%)
Dec 28, 2022 1.460 1.754 1.400 1.600 132,246 +0.16(+11.11%)
Dec 27, 2022 1.570 1.570 1.430 1.440 79,378 -0.09(-5.88%)
Dec 23, 2022 1.920 1.920 1.510 1.530 198,968 -0.32(-17.30%)
Dec 22, 2022 1.898 2.000 1.825 1.850 75,009 -0.11(-5.42%)
Dec 21, 2022 1.927 2.000 1.750 1.956 65,385 +0.12(+6.71%)
Dec 20, 2022 1.970 1.995 1.800 1.833 62,664 -0.07(-3.53%)
Dec 19, 2022 2.000 2.100 1.900 1.900 66,403 +0.00(+0.00%)
Dec 16, 2022 2.095 2.095 1.900 1.900 44,810 -0.10(-5.00%)
Dec 15, 2022 2.100 2.170 1.950 2.000 58,588 +0.00(+0.00%)
Dec 14, 2022 2.200 2.247 2.000 2.000 125,884 -0.15(-6.89%)
Dec 13, 2022 2.400 2.400 2.140 2.148 78,706 -0.18(-7.81%)
Dec 12, 2022 2.499 2.566 2.330 2.330 43,787 -0.04(-1.89%)
Dec 09, 2022 2.385 2.524 2.311 2.375 36,777 +0.08(+3.26%)
Dec 08, 2022 2.280 2.366 2.200 2.300 23,243 +0.02(+0.83%)
Dec 07, 2022 2.297 2.299 2.015 2.281 34,088 -0.02(-0.83%)
Dec 06, 2022 2.400 2.500 2.265 2.300 32,371 -0.10(-4.17%)
Dec 05, 2022 2.500 2.600 2.400 2.400 50,131 +0.00(+0.04%)
Dec 02, 2022 2.383 2.525 2.290 2.399 67,381 +0.11(+4.62%)
Dec 01, 2022 2.250 2.444 2.210 2.293 48,170 +0.15(+7.00%)
Nov 30, 2022 2.230 2.277 2.130 2.143 54,795 +0.04(+2.05%)
Nov 29, 2022 2.000 2.191 2.000 2.100 22,433 +0.15(+7.69%)
Nov 28, 2022 2.100 2.265 1.930 1.950 60,717 -0.08(-3.94%)
Nov 25, 2022 2.100 2.270 2.016 2.030 46,248 -0.10(-4.69%)
Nov 23, 2022 2.255 2.279 2.010 2.130 61,108 +0.03(+1.43%)
Nov 22, 2022 2.275 2.299 2.024 2.100 36,318 -0.10(-4.55%)
Nov 21, 2022 2.343 2.343 2.200 2.200 65,465 -0.11(-4.76%)
Nov 18, 2022 2.315 2.400 2.300 2.310 41,729 +0.01(+0.52%)
Nov 17, 2022 2.600 2.699 2.219 2.298 84,063 -0.50(-17.93%)
Nov 16, 2022 2.500 2.897 2.335 2.800 266,848 +0.34(+13.96%)
Nov 15, 2022 2.000 2.500 1.977 2.457 184,044 +0.56(+29.32%)
Nov 14, 2022 2.100 2.100 1.899 1.900 76,890 +0.01(+0.42%)
Nov 11, 2022 2.100 2.179 1.892 1.892 148,324 -0.09(-4.44%)
Nov 10, 2022 2.000 2.079 1.951 1.980 72,354 +0.09(+4.82%)
Nov 09, 2022 2.000 2.120 1.888 1.889 101,731 -0.06(-3.18%)
Nov 08, 2022 2.350 2.350 1.950 1.951 353,072 -0.34(-14.84%)
Nov 07, 2022 2.200 2.300 2.200 2.291 62,962 +0.10(+4.61%)
Nov 04, 2022 2.290 2.300 2.152 2.190 117,935 -0.02(-0.82%)
Nov 03, 2022 2.270 2.270 2.200 2.208 20,005 +0.00(+0.14%)
Nov 02, 2022 2.200 2.414 2.200 2.205 74,345 -0.05(-2.35%)
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.