Skip to main content

Bit Mining Ltd (NY: BTCM )

2.920 -0.020 (-0.68%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 2.690 3.370 2.690 3.330 382,664 +0.63(+23.33%)
Jun 30, 2023 2.640 2.750 2.550 2.700 93,848 +0.07(+2.66%)
Jun 29, 2023 2.570 2.700 2.530 2.630 145,809 +0.06(+2.33%)
Jun 28, 2023 2.520 2.690 2.520 2.570 68,382 +0.00(+0.00%)
Jun 27, 2023 2.570 2.790 2.530 2.570 128,273 -0.01(-0.39%)
Jun 26, 2023 2.700 2.720 2.560 2.580 58,889 -0.04(-1.53%)
Jun 23, 2023 2.640 2.780 2.570 2.620 155,900 -0.06(-2.24%)
Jun 22, 2023 2.740 2.740 2.510 2.680 87,611 -0.02(-0.74%)
Jun 21, 2023 2.670 2.830 2.645 2.700 204,097 +0.06(+2.27%)
Jun 20, 2023 2.450 2.710 2.450 2.640 160,167 +0.13(+5.18%)
Jun 16, 2023 2.460 2.579 2.415 2.510 92,358 +0.07(+2.87%)
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.