Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 3.580 3.780 3.050 3.170 339,082 -0.28(-8.12%)
Apr 23, 2024 2.700 3.850 2.410 3.450 788,554 +0.75(+27.78%)
Apr 22, 2024 2.000 2.860 2.000 2.700 300,423 +0.71(+35.68%)
Apr 19, 2024 2.200 2.230 1.960 1.990 75,240 -0.13(-6.13%)
Apr 18, 2024 2.290 2.323 2.070 2.120 78,196 -0.08(-3.64%)
Apr 17, 2024 2.200 2.330 2.069 2.200 65,535 +0.08(+3.77%)
Apr 16, 2024 2.000 2.200 1.930 2.120 93,422 +0.09(+4.43%)
Apr 15, 2024 2.400 2.400 1.790 2.030 235,258 -0.37(-15.42%)
Apr 12, 2024 2.600 2.600 2.300 2.400 107,248 -0.19(-7.34%)
Apr 11, 2024 2.550 2.655 2.510 2.590 36,806 +0.02(+0.78%)
Apr 10, 2024 2.540 2.670 2.530 2.570 32,667 -0.01(-0.39%)
Apr 09, 2024 2.730 2.850 2.560 2.580 61,655 -0.16(-5.84%)
Apr 08, 2024 2.720 2.800 2.650 2.740 69,728 +0.05(+1.86%)
Apr 05, 2024 2.720 2.849 2.610 2.690 74,067 -0.03(-1.10%)
Apr 04, 2024 2.710 2.820 2.670 2.720 99,210 +0.06(+2.26%)
Apr 03, 2024 2.610 2.743 2.600 2.660 44,350 +0.00(+0.00%)
Apr 02, 2024 2.730 2.750 2.620 2.660 50,578 -0.12(-4.32%)
Apr 01, 2024 2.860 2.900 2.750 2.780 116,202 -0.15(-5.12%)
Mar 28, 2024 2.900 3.030 2.830 2.930 127,898 -0.01(-0.34%)
Mar 27, 2024 2.850 3.028 2.800 2.940 118,013 +0.06(+2.08%)
Mar 26, 2024 2.970 2.970 2.770 2.880 93,648 +0.01(+0.35%)
Mar 25, 2024 2.800 2.930 2.770 2.870 156,137 +0.04(+1.41%)
Mar 22, 2024 2.960 2.960 2.770 2.830 99,271 -0.13(-4.39%)
Mar 21, 2024 3.190 3.190 2.880 2.960 161,355 -0.15(-4.82%)
Mar 20, 2024 2.940 3.130 2.930 3.110 124,055 +0.09(+2.98%)
Mar 19, 2024 3.000 3.180 2.830 3.020 72,480 +0.05(+1.68%)
Mar 18, 2024 2.900 3.000 2.730 2.970 189,223 +0.03(+1.02%)
Mar 15, 2024 2.840 2.940 2.770 2.940 55,346 +0.10(+3.52%)
Mar 14, 2024 2.870 2.940 2.710 2.840 103,304 -0.11(-3.73%)
Mar 13, 2024 2.970 3.080 2.890 2.950 141,695 -0.07(-2.32%)
Mar 12, 2024 3.140 3.140 2.900 3.020 161,256 -0.12(-3.82%)
Mar 11, 2024 3.110 3.300 3.070 3.140 244,879 -0.01(-0.32%)
Mar 08, 2024 3.120 3.370 3.030 3.150 164,399 +0.08(+2.61%)
Mar 07, 2024 3.060 3.130 2.940 3.070 158,573 -0.02(-0.65%)
Mar 06, 2024 3.100 3.240 3.017 3.090 165,933 +0.02(+0.65%)
Mar 05, 2024 3.440 3.520 2.960 3.070 242,631 -0.46(-13.03%)
Mar 04, 2024 3.700 3.800 3.400 3.530 253,870 -0.17(-4.59%)
Mar 01, 2024 3.690 3.710 3.450 3.700 130,278 +0.00(+0.00%)
Feb 29, 2024 4.100 4.110 3.546 3.700 189,084 -0.28(-7.04%)
Feb 28, 2024 4.000 4.000 3.600 3.980 510,330 +0.21(+5.57%)
Feb 27, 2024 3.970 4.117 3.630 3.770 202,649 -0.10(-2.58%)
Feb 26, 2024 3.660 3.940 3.480 3.870 256,862 +0.04(+1.04%)
Feb 23, 2024 3.990 3.990 3.620 3.830 225,098 -0.06(-1.54%)
Feb 22, 2024 4.230 4.230 3.840 3.890 134,548 -0.03(-0.77%)
Feb 21, 2024 4.050 4.140 3.852 3.920 57,877 -0.27(-6.44%)
Feb 20, 2024 4.090 4.190 3.750 4.190 130,052 +0.00(+0.00%)
Feb 16, 2024 4.390 4.590 4.101 4.190 126,581 -0.11(-2.56%)
Feb 15, 2024 4.580 4.883 4.230 4.300 223,354 -0.17(-3.80%)
Feb 14, 2024 4.400 4.470 4.180 4.470 192,454 +0.44(+10.92%)
Feb 13, 2024 4.000 4.150 3.724 4.030 114,199 -0.11(-2.66%)
Feb 12, 2024 4.140 4.450 3.980 4.140 224,413 +0.00(+0.00%)
Feb 09, 2024 4.150 4.420 3.880 4.140 133,661 +0.17(+4.28%)
Feb 08, 2024 3.670 4.070 3.650 3.970 129,505 +0.50(+14.41%)
Feb 07, 2024 3.560 3.570 3.400 3.470 72,457 -0.08(-2.25%)
Feb 06, 2024 3.510 3.650 3.410 3.550 61,664 -0.01(-0.28%)
Feb 05, 2024 3.700 3.800 3.500 3.560 79,060 -0.15(-4.04%)
Feb 02, 2024 3.990 4.000 3.500 3.710 102,255 -0.24(-6.08%)
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.