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

Bit Mining Ltd (NY: BTCM )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 2.710 2.970 2.700 2.760 89,001 +0.09(+3.37%)
Feb 27, 2023 2.970 2.970 2.663 2.670 65,324 -0.14(-4.98%)
Feb 24, 2023 2.850 2.990 2.770 2.810 86,436 -0.12(-4.10%)
Feb 23, 2023 3.140 3.180 2.930 2.930 82,149 -0.18(-5.79%)
Feb 22, 2023 2.990 3.200 2.980 3.110 136,141 -0.14(-4.31%)
Feb 21, 2023 3.500 3.570 3.130 3.250 143,536 -0.24(-6.88%)
Feb 17, 2023 2.960 3.490 2.905 3.490 205,242 +0.22(+6.73%)
Feb 16, 2023 3.400 3.770 3.110 3.270 328,233 -0.14(-4.11%)
Feb 15, 2023 3.150 3.440 3.030 3.410 134,721 +0.33(+10.71%)
Feb 14, 2023 2.790 3.180 2.760 3.080 145,043 +0.27(+9.61%)
Feb 13, 2023 2.990 3.010 2.740 2.810 134,130 -0.25(-8.17%)
Feb 10, 2023 2.940 3.070 2.800 3.060 120,161 +0.21(+7.37%)
Feb 09, 2023 3.470 3.470 2.820 2.850 326,300 -0.54(-15.93%)
Feb 08, 2023 3.700 3.700 3.390 3.390 151,990 -0.16(-4.51%)
Feb 07, 2023 3.730 3.808 3.540 3.550 129,237 -0.25(-6.58%)
Feb 06, 2023 3.610 3.890 3.420 3.800 200,621 -0.01(-0.26%)
Feb 03, 2023 3.790 4.070 3.650 3.810 245,487 -0.05(-1.30%)
Feb 02, 2023 4.050 4.230 3.760 3.860 467,664 -0.02(-0.52%)
Feb 01, 2023 3.520 4.000 3.420 3.880 675,587 +0.45(+13.12%)
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%)
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.