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 (%)
Jan 31, 2024 4.180 4.358 3.770 3.920 82,273 -0.28(-6.67%)
Jan 30, 2024 4.560 4.560 4.100 4.200 60,486 -0.26(-5.83%)
Jan 29, 2024 4.080 4.630 4.058 4.460 179,467 +0.46(+11.50%)
Jan 26, 2024 3.890 4.188 3.790 4.000 115,316 +0.42(+11.73%)
Jan 25, 2024 3.640 3.722 3.550 3.580 31,754 -0.05(-1.38%)
Jan 24, 2024 3.980 3.980 3.580 3.630 46,472 -0.05(-1.36%)
Jan 23, 2024 3.770 3.871 3.620 3.680 57,310 -0.18(-4.66%)
Jan 22, 2024 3.660 4.130 3.540 3.860 102,035 +0.07(+1.85%)
Jan 19, 2024 3.740 3.820 3.360 3.790 202,696 +0.08(+2.16%)
Jan 18, 2024 3.850 4.060 3.600 3.710 128,291 -0.06(-1.59%)
Jan 17, 2024 3.730 3.830 3.480 3.770 183,957 -0.12(-3.08%)
Jan 16, 2024 4.180 4.190 3.800 3.890 147,966 -0.26(-6.27%)
Jan 12, 2024 4.580 4.730 3.930 4.150 400,175 -0.37(-8.19%)
Jan 11, 2024 5.400 5.490 4.400 4.520 353,112 -0.36(-7.38%)
Jan 10, 2024 5.100 5.250 4.600 4.880 223,023 -0.13(-2.59%)
Jan 09, 2024 5.200 5.331 5.010 5.010 165,185 -0.39(-7.22%)
Jan 08, 2024 5.280 5.539 4.900 5.400 227,994 +0.20(+3.85%)
Jan 05, 2024 5.330 5.350 4.910 5.200 111,752 -0.15(-2.80%)
Jan 04, 2024 5.280 5.480 5.170 5.350 263,207 +0.24(+4.70%)
Jan 03, 2024 4.700 5.480 4.500 5.110 364,600 -0.09(-1.73%)
Jan 02, 2024 5.710 5.710 4.985 5.200 429,191 +0.16(+3.17%)
Dec 29, 2023 6.050 6.262 5.005 5.040 645,661 -0.87(-14.72%)
Dec 28, 2023 6.370 6.500 5.620 5.910 489,093 -0.36(-5.74%)
Dec 27, 2023 6.390 6.590 5.950 6.270 843,477 +0.55(+9.62%)
Dec 26, 2023 6.500 6.500 5.000 5.720 770,189 -0.69(-10.76%)
Dec 22, 2023 6.400 6.950 6.000 6.410 934,405 +0.21(+3.39%)
Dec 21, 2023 5.860 6.400 5.600 6.200 667,121 +0.87(+16.32%)
Dec 20, 2023 5.150 5.930 5.130 5.330 1,040,317 +0.34(+6.81%)
Dec 19, 2023 4.110 5.233 4.110 4.990 695,671 +0.99(+24.75%)
Dec 18, 2023 4.010 4.200 3.750 4.000 188,009 -0.03(-0.74%)
Dec 15, 2023 4.140 4.270 4.020 4.030 122,727 -0.23(-5.40%)
Dec 14, 2023 4.290 4.600 3.990 4.260 241,606 -0.11(-2.52%)
Dec 13, 2023 4.230 4.400 4.080 4.370 193,307 +0.07(+1.63%)
Dec 12, 2023 3.850 4.400 3.760 4.300 207,302 +0.50(+13.16%)
Dec 11, 2023 3.990 3.990 3.700 3.800 160,540 -0.29(-7.09%)
Dec 08, 2023 3.780 4.090 3.650 4.090 168,838 +0.39(+10.54%)
Dec 07, 2023 4.160 4.200 3.650 3.700 211,794 -0.44(-10.63%)
Dec 06, 2023 3.940 4.350 3.910 4.140 189,678 +0.26(+6.70%)
Dec 05, 2023 3.970 4.360 3.800 3.880 430,904 +0.03(+0.78%)
Dec 04, 2023 3.550 3.880 3.520 3.850 272,672 +0.60(+18.46%)
Dec 01, 2023 3.000 3.250 2.990 3.250 100,960 +0.27(+9.06%)
Nov 30, 2023 3.000 3.040 2.930 2.980 33,131 -0.06(-1.97%)
Nov 29, 2023 3.180 3.210 2.910 3.040 84,197 -0.01(-0.33%)
Nov 28, 2023 3.050 3.050 2.860 3.050 66,073 +0.07(+2.35%)
Nov 27, 2023 2.900 3.050 2.900 2.980 58,706 +0.04(+1.36%)
Nov 24, 2023 2.930 2.960 2.850 2.940 36,510 +0.05(+1.73%)
Nov 22, 2023 2.900 2.950 2.860 2.890 28,237 -0.01(-0.34%)
Nov 21, 2023 2.970 3.100 2.850 2.900 18,026 -0.15(-4.92%)
Nov 20, 2023 3.140 3.140 2.820 3.050 50,667 +0.07(+2.35%)
Nov 17, 2023 2.980 2.980 2.859 2.980 31,236 +0.00(+0.00%)
Nov 16, 2023 3.030 3.050 2.854 2.980 34,411 -0.02(-0.67%)
Nov 15, 2023 2.980 3.080 2.950 3.000 36,887 +0.05(+1.69%)
Nov 14, 2023 2.900 2.990 2.760 2.950 32,703 +0.05(+1.72%)
Nov 13, 2023 3.020 3.020 2.700 2.900 55,884 +0.13(+4.69%)
Nov 10, 2023 3.020 3.030 2.700 2.770 131,771 -0.12(-4.15%)
Nov 09, 2023 3.020 3.280 2.880 2.890 55,847 -0.10(-3.34%)
Nov 08, 2023 3.040 3.060 2.900 2.990 17,114 -0.05(-1.64%)
Nov 07, 2023 3.090 3.100 2.950 3.040 54,561 -0.06(-1.94%)
Nov 06, 2023 3.150 3.199 3.015 3.100 19,685 +0.00(+0.00%)
Nov 03, 2023 2.870 3.110 2.870 3.100 49,640 +0.19(+6.53%)
Nov 02, 2023 2.910 2.970 2.850 2.910 29,682 +0.13(+4.68%)
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.