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

Bit Mining Ltd (NY: BTCM )

3.170 -0.280 (-8.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2023 2.800 2.800 2.690 2.750 17,919 -0.01(-0.36%)
Sep 28, 2023 2.610 2.820 2.610 2.760 44,661 +0.12(+4.55%)
Sep 27, 2023 2.730 2.740 2.600 2.640 23,773 -0.05(-1.86%)
Sep 26, 2023 2.550 2.740 2.550 2.690 16,462 +0.06(+2.28%)
Sep 25, 2023 2.620 2.680 2.560 2.630 39,224 -0.07(-2.59%)
Sep 22, 2023 2.750 2.808 2.630 2.700 21,668 -0.03(-1.10%)
Sep 21, 2023 2.890 2.890 2.640 2.730 42,301 -0.13(-4.55%)
Sep 20, 2023 2.810 2.900 2.800 2.860 22,918 +0.05(+1.78%)
Sep 19, 2023 2.800 2.877 2.700 2.810 43,129 +0.01(+0.36%)
Sep 18, 2023 2.640 2.800 2.640 2.800 45,384 +0.18(+6.87%)
Sep 15, 2023 2.800 2.800 2.620 2.620 48,482 -0.21(-7.42%)
Sep 14, 2023 2.820 2.850 2.690 2.830 47,009 +0.06(+2.17%)
Sep 13, 2023 2.840 2.840 2.640 2.770 35,693 -0.01(-0.36%)
Sep 12, 2023 2.650 2.780 2.610 2.780 46,741 +0.18(+6.92%)
Sep 11, 2023 2.850 2.850 2.550 2.600 89,796 -0.11(-4.06%)
Sep 08, 2023 2.680 2.740 2.640 2.710 37,244 -0.01(-0.37%)
Sep 07, 2023 2.740 2.750 2.630 2.720 78,904 -0.03(-1.09%)
Sep 06, 2023 2.800 2.980 2.670 2.750 98,928 +0.01(+0.36%)
Sep 05, 2023 2.750 2.803 2.700 2.740 48,031 -0.05(-1.79%)
Sep 01, 2023 2.880 2.966 2.710 2.790 74,785 -0.11(-3.79%)
Aug 31, 2023 3.090 3.140 2.800 2.900 122,061 -0.19(-6.15%)
Aug 30, 2023 3.300 3.300 3.030 3.090 119,060 -0.23(-6.93%)
Aug 29, 2023 3.270 3.590 3.170 3.320 206,857 +0.00(+0.00%)
Aug 28, 2023 3.080 3.390 2.960 3.320 169,916 +0.36(+12.16%)
Aug 25, 2023 2.710 3.138 2.620 2.960 218,636 +0.26(+9.63%)
Aug 24, 2023 2.890 2.890 2.660 2.700 54,572 -0.14(-4.93%)
Aug 23, 2023 2.780 2.850 2.660 2.840 109,069 +0.14(+5.19%)
Aug 22, 2023 2.640 2.900 2.640 2.700 66,413 +0.01(+0.37%)
Aug 21, 2023 2.650 2.830 2.650 2.690 51,209 -0.12(-4.27%)
Aug 18, 2023 2.780 2.850 2.630 2.810 104,471 +0.06(+2.18%)
Aug 17, 2023 2.850 2.950 2.730 2.750 91,251 -0.19(-6.46%)
Aug 16, 2023 2.910 2.975 2.830 2.940 100,325 +0.03(+1.03%)
Aug 15, 2023 2.900 2.970 2.800 2.910 64,709 -0.04(-1.36%)
Aug 14, 2023 3.080 3.080 2.900 2.950 51,310 -0.07(-2.32%)
Aug 11, 2023 2.950 3.050 2.820 3.020 80,734 +0.05(+1.68%)
Aug 10, 2023 2.940 3.071 2.900 2.970 68,640 +0.03(+1.02%)
Aug 09, 2023 3.120 3.210 2.800 2.940 168,778 -0.20(-6.37%)
Aug 08, 2023 3.230 3.280 3.060 3.140 109,699 -0.01(-0.32%)
Aug 07, 2023 3.260 3.260 2.970 3.150 127,150 -0.01(-0.32%)
Aug 04, 2023 3.300 3.530 3.080 3.160 121,723 -0.06(-1.86%)
Aug 03, 2023 3.340 3.470 3.220 3.220 172,267 -0.17(-5.01%)
Aug 02, 2023 3.440 3.600 3.350 3.390 167,633 -0.05(-1.45%)
Aug 01, 2023 3.440 3.630 3.390 3.440 144,430 -0.20(-5.49%)
Jul 31, 2023 3.370 3.720 3.370 3.640 193,619 +0.30(+8.98%)
Jul 28, 2023 3.340 3.385 2.990 3.340 266,585 +0.10(+3.09%)
Jul 27, 2023 3.670 3.670 3.211 3.240 292,538 -0.41(-11.23%)
Jul 26, 2023 3.880 3.925 3.550 3.650 167,975 -0.23(-5.93%)
Jul 25, 2023 4.000 4.150 3.810 3.880 133,672 -0.14(-3.48%)
Jul 24, 2023 3.810 4.100 3.800 4.020 133,178 -0.01(-0.25%)
Jul 21, 2023 4.080 4.183 3.800 4.030 134,970 +0.07(+1.77%)
Jul 20, 2023 4.240 4.520 3.920 3.960 261,000 -0.26(-6.16%)
Jul 19, 2023 4.000 4.250 3.910 4.220 171,800 +0.23(+5.76%)
Jul 18, 2023 3.860 4.130 3.720 3.990 120,822 +0.13(+3.37%)
Jul 17, 2023 4.210 4.210 3.630 3.860 307,497 -0.36(-8.53%)
Jul 14, 2023 4.400 4.850 4.200 4.220 511,399 -0.15(-3.43%)
Jul 13, 2023 3.910 4.400 3.760 4.370 704,638 +0.47(+12.05%)
Jul 12, 2023 4.120 4.400 3.850 3.900 618,702 -0.05(-1.27%)
Jul 11, 2023 3.650 4.200 3.566 3.950 717,718 +0.44(+12.54%)
Jul 10, 2023 3.360 3.650 3.090 3.510 351,899 +0.20(+6.04%)
Jul 07, 2023 3.150 3.620 3.077 3.310 372,568 +0.16(+5.08%)
Jul 06, 2023 3.180 3.199 2.960 3.150 200,597 -0.02(-0.63%)
Jul 05, 2023 3.100 3.301 3.070 3.170 292,402 -0.16(-4.80%)
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.