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

Bit Mining Ltd (NY: BTCM )

2.700 +0.070 (+2.66%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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, 2022 2.826 2.950 2.650 2.801 25,804 -0.02(-0.88%)
Sep 29, 2022 2.942 2.980 2.620 2.826 62,569 -0.16(-5.29%)
Sep 28, 2022 3.000 3.000 2.808 2.984 43,597 +0.08(+2.83%)
Sep 27, 2022 2.700 3.097 2.590 2.902 92,367 +0.30(+11.62%)
Sep 26, 2022 2.800 3.000 2.600 2.600 57,086 -0.25(-8.77%)
Sep 23, 2022 3.100 3.100 2.800 2.850 80,654 -0.15(-5.03%)
Sep 22, 2022 3.008 3.258 3.000 3.001 49,464 -0.10(-3.22%)
Sep 21, 2022 3.200 3.290 3.080 3.101 67,287 +0.00(+0.00%)
Sep 20, 2022 3.261 3.290 3.100 3.101 97,784 -0.09(-2.79%)
Sep 19, 2022 3.298 3.298 3.028 3.190 85,529 +0.19(+6.33%)
Sep 16, 2022 3.700 3.700 3.000 3.000 157,060 -0.70(-18.88%)
Sep 15, 2022 3.800 3.900 3.610 3.698 41,101 -0.20(-5.18%)
Sep 14, 2022 4.400 4.444 3.700 3.900 65,572 +0.00(+0.00%)
Sep 13, 2022 3.803 3.976 3.803 3.900 55,335 -0.15(-3.70%)
Sep 12, 2022 3.900 4.100 3.802 4.050 115,829 +0.20(+5.19%)
Sep 09, 2022 3.854 3.900 3.780 3.850 74,838 +0.19(+5.08%)
Sep 08, 2022 3.400 3.757 3.300 3.664 108,309 +0.36(+11.03%)
Sep 07, 2022 3.800 3.850 3.300 3.300 155,648 -0.42(-11.31%)
Sep 06, 2022 3.850 3.962 3.625 3.721 83,075 -0.13(-3.48%)
Sep 02, 2022 3.890 3.940 3.800 3.855 80,379 +0.06(+1.47%)
Sep 01, 2022 4.100 4.050 3.656 3.799 166,011 -0.20(-5.05%)
Aug 31, 2022 4.050 4.100 3.860 4.001 61,161 +0.08(+1.91%)
Aug 30, 2022 4.050 4.150 3.897 3.926 68,462 -0.12(-3.04%)
Aug 29, 2022 4.200 4.270 3.900 4.049 117,025 +0.05(+1.23%)
Aug 26, 2022 4.290 4.290 3.901 4.000 91,989 -0.18(-4.24%)
Aug 25, 2022 3.899 4.180 3.803 4.177 210,243 +0.38(+9.95%)
Aug 24, 2022 3.900 3.900 3.752 3.799 74,584 -0.04(-1.09%)
Aug 23, 2022 3.940 3.949 3.800 3.841 84,680 -0.02(-0.41%)
Aug 22, 2022 3.900 3.925 3.600 3.857 124,453 -0.07(-1.73%)
Aug 19, 2022 4.200 4.250 3.718 3.925 412,120 -0.42(-9.77%)
Aug 18, 2022 4.600 4.600 4.260 4.350 215,134 -0.12(-2.60%)
Aug 17, 2022 4.600 4.600 4.400 4.466 378,184 -0.09(-2.06%)
Aug 16, 2022 4.880 5.083 4.240 4.560 1,960,662 -3.27(-41.77%)
Aug 15, 2022 8.100 8.100 7.600 7.831 83,370 +0.06(+0.73%)
Aug 12, 2022 7.700 7.900 7.305 7.774 60,934 +0.17(+2.29%)
Aug 11, 2022 7.100 8.100 7.100 7.600 236,424 +0.60(+8.57%)
Aug 10, 2022 7.077 7.181 6.754 7.000 64,261 +0.28(+4.09%)
Aug 09, 2022 6.900 7.400 6.619 6.725 54,405 -0.55(-7.53%)
Aug 08, 2022 7.470 7.549 7.200 7.273 74,743 +0.07(+1.01%)
Aug 05, 2022 7.350 7.399 6.950 7.200 77,073 +0.07(+0.98%)
Aug 04, 2022 7.600 7.645 7.070 7.130 42,417 -0.03(-0.39%)
Aug 03, 2022 7.090 7.267 6.807 7.158 77,325 +0.17(+2.40%)
Aug 02, 2022 6.696 7.199 6.500 6.990 58,357 +0.29(+4.39%)
Aug 01, 2022 7.000 7.000 6.544 6.696 49,581 -0.05(-0.80%)
Jul 29, 2022 6.800 6.950 6.620 6.750 70,753 +0.04(+0.55%)
Jul 28, 2022 6.600 6.900 6.400 6.713 101,201 +0.06(+0.95%)
Jul 27, 2022 6.700 7.240 6.270 6.650 133,379 +0.02(+0.36%)
Jul 26, 2022 7.000 7.000 6.532 6.626 59,852 -0.35(-4.99%)
Jul 25, 2022 6.800 7.200 6.710 6.974 54,335 -0.17(-2.32%)
Jul 22, 2022 8.000 8.030 7.000 7.140 84,476 -0.86(-10.76%)
Jul 21, 2022 8.300 8.402 7.800 8.001 128,945 -0.10(-1.22%)
Jul 20, 2022 7.900 8.599 7.444 8.100 468,480 +0.92(+12.83%)
Jul 19, 2022 7.100 7.348 6.912 7.179 101,011 +0.27(+3.95%)
Jul 18, 2022 6.900 7.248 6.760 6.906 155,840 +0.51(+7.91%)
Jul 15, 2022 6.942 7.089 6.400 6.400 84,634 -0.27(-4.12%)
Jul 14, 2022 6.817 7.054 6.501 6.675 87,283 -0.31(-4.42%)
Jul 13, 2022 6.400 7.361 6.300 6.984 159,353 +0.39(+5.96%)
Jul 12, 2022 7.045 7.175 6.479 6.591 94,733 -0.51(-7.17%)
Jul 11, 2022 7.000 7.300 6.727 7.100 100,257 -0.20(-2.74%)
Jul 08, 2022 6.800 7.400 6.700 7.300 142,586 +0.50(+7.34%)
Jul 07, 2022 6.800 6.940 6.519 6.801 155,428 +0.16(+2.42%)
Jul 06, 2022 7.000 7.000 6.552 6.640 55,400 -0.13(-1.93%)
Jul 05, 2022 6.500 6.930 6.200 6.771 127,209 +0.21(+3.26%)
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.