Bluesky Digital Assets Corp. (CSE:BTC)
Canada
· Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
Apr 2, 2025, 3:59 PM EST
Bluesky Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 16,704 |
| Mar 31, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.14% | 166,666 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | - | -12.50% | 309,594 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | - | 440,863 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 151,242 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -5.88% | 443,241 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -10.53% | 274,254 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 79,821 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -4.88% | 54,434 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 81,227 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 104,445 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -2.44% | 48,957 |
| Mar 14, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 13.89% | 29,164 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.70% | 155,812 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -7.50% | 81,013 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | - | -2.44% | 62,517 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 68,878 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 83,400 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.88% | 353,941 |
| Mar 5, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -4.65% | 160,377 |
| Mar 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | -2.27% | 75,592 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.19 | 0.22 | - | 12.82% | 398,590 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 38,503 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 32,104 |
| Feb 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | - | 131,800 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 103,476 |
| Feb 24, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | - | - | 85,674 |
| Feb 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -2.33% | 117,948 |
| Feb 20, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | -2.27% | 95,712 |
| Feb 19, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | - | 15.79% | 90,027 |
| Feb 18, 2025 | 0.19 | 0.23 | 0.19 | 0.19 | - | -2.56% | 210,443 |
| Feb 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -7.14% | 219,875 |
| Feb 13, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | - | -12.50% | 281,553 |
| Feb 12, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | - | 17.07% | 258,667 |
| Feb 11, 2025 | 0.27 | 0.29 | 0.19 | 0.21 | - | -29.31% | 1,537,768 |
| Feb 10, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | - | -6.45% | 227,905 |
| Feb 7, 2025 | 0.35 | 0.39 | 0.30 | 0.31 | - | -6.06% | 1,063,375 |
| Feb 6, 2025 | 0.24 | 0.40 | 0.24 | 0.33 | - | 40.43% | 1,672,968 |
| Feb 5, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | - | 34.29% | 475,539 |
| Feb 4, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | - | 25.00% | 753,550 |
| Feb 3, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 114,659 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 182,959 |
| Jan 30, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | - | 332,081 |
| Jan 29, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -17.65% | 1,143,836 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -8.11% | 341,436 |
| Jan 27, 2025 | 0.23 | 0.24 | 0.16 | 0.19 | - | -5.13% | 865,475 |
| Jan 24, 2025 | 0.22 | 0.23 | 0.18 | 0.20 | - | -11.36% | 897,717 |
| Jan 23, 2025 | 0.26 | 0.27 | 0.22 | 0.22 | - | -12.00% | 529,950 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | - | - | 239,314 |
| Jan 21, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | - | -5.66% | 665,417 |