Skip to main content

Bit Mining Ltd (NY: BTCM )

3.570 +0.210 (+6.25%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.950 3.450 2.930 3.360 250,160 +0.41(+13.90%)
Jul 12, 2024 2.950 2.970 2.890 2.950 50,665 +0.09(+3.15%)
Jul 11, 2024 2.850 2.977 2.820 2.860 37,114 +0.04(+1.42%)
Jul 10, 2024 2.850 2.910 2.750 2.820 23,412 -0.01(-0.35%)
Jul 09, 2024 2.880 2.964 2.770 2.830 64,516 -0.04(-1.39%)
Jul 08, 2024 2.770 2.900 2.731 2.870 59,402 +0.14(+5.13%)
Jul 05, 2024 2.640 2.810 2.610 2.730 75,012 -0.17(-5.86%)
Jul 03, 2024 2.910 3.040 2.820 2.900 73,847 +0.02(+0.69%)
Jul 02, 2024 2.810 2.970 2.700 2.880 100,351 -0.08(-2.70%)
Jul 01, 2024 2.700 3.050 2.700 2.960 154,303 +0.32(+12.12%)
Jun 28, 2024 2.990 3.000 2.600 2.640 91,745 -0.30(-10.20%)
Jun 27, 2024 2.850 3.090 2.800 2.940 82,909 +0.10(+3.52%)
Jun 26, 2024 2.780 2.950 2.710 2.840 40,220 +0.04(+1.43%)
Jun 25, 2024 2.720 3.000 2.660 2.800 94,156 +0.08(+2.94%)
Jun 24, 2024 2.610 2.800 2.590 2.720 52,416 -0.02(-0.73%)
Jun 21, 2024 2.760 2.890 2.700 2.740 44,007 -0.07(-2.49%)
Jun 20, 2024 3.180 3.190 2.500 2.810 132,484 -0.19(-6.33%)
Jun 18, 2024 2.690 3.260 2.690 3.000 247,577 +0.27(+9.89%)
Jun 17, 2024 2.520 2.780 2.450 2.730 104,095 +0.11(+4.20%)
Jun 14, 2024 2.660 2.765 2.610 2.620 64,641 -0.17(-6.09%)
Jun 13, 2024 2.800 2.830 2.730 2.790 61,994 +0.07(+2.57%)
Jun 12, 2024 2.810 2.820 2.650 2.720 66,125 +0.02(+0.74%)
Jun 11, 2024 2.660 2.710 2.520 2.700 38,156 +0.01(+0.37%)
Jun 10, 2024 2.510 2.740 2.480 2.690 55,642 +0.09(+3.46%)
Jun 07, 2024 2.660 2.800 2.550 2.600 76,266 -0.03(-1.14%)
Jun 06, 2024 2.770 2.830 2.610 2.630 84,135 -0.06(-2.23%)
Jun 05, 2024 2.830 2.830 2.600 2.690 60,399 -0.09(-3.24%)
Jun 04, 2024 2.510 2.820 2.510 2.780 76,309 +0.19(+7.34%)
Jun 03, 2024 2.600 2.789 2.530 2.590 45,159 -0.01(-0.38%)
May 31, 2024 2.700 2.799 2.560 2.600 32,284 -0.12(-4.41%)
May 30, 2024 2.720 2.830 2.650 2.720 34,977 +0.03(+1.12%)
May 29, 2024 2.730 2.790 2.600 2.690 49,894 -0.10(-3.58%)
May 28, 2024 2.800 2.920 2.730 2.790 85,451 -0.01(-0.36%)
May 24, 2024 2.580 2.870 2.580 2.800 54,299 +0.22(+8.53%)
May 23, 2024 2.820 2.820 2.550 2.580 28,068 -0.11(-4.09%)
May 22, 2024 2.620 2.790 2.550 2.690 71,682 +0.02(+0.75%)
May 21, 2024 2.850 2.890 2.610 2.670 121,858 -0.18(-6.32%)
May 20, 2024 2.510 2.900 2.490 2.850 154,429 +0.30(+11.76%)
May 17, 2024 2.520 2.648 2.390 2.550 130,809 +0.15(+6.25%)
May 16, 2024 2.700 2.720 2.400 2.400 66,296 -0.26(-9.77%)
May 15, 2024 2.570 2.700 2.540 2.660 77,023 +0.06(+2.31%)
May 14, 2024 2.600 2.670 2.510 2.600 82,816 +0.01(+0.39%)
May 13, 2024 2.520 2.650 2.470 2.590 96,203 +0.07(+2.78%)
May 10, 2024 2.550 2.590 2.400 2.520 78,051 +0.00(+0.00%)
May 09, 2024 2.500 2.620 2.440 2.520 86,949 -0.09(-3.45%)
May 08, 2024 2.610 2.620 2.538 2.610 34,157 -0.03(-1.14%)
May 07, 2024 2.820 2.933 2.550 2.640 34,818 -0.17(-6.05%)
May 06, 2024 2.760 2.934 2.760 2.810 73,061 +0.06(+2.18%)
May 03, 2024 2.860 2.860 2.660 2.750 104,468 +0.10(+3.77%)
May 02, 2024 2.690 2.760 2.520 2.650 69,188 +0.01(+0.38%)
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.