Skip to main content
Bluesky Digital Assets Corp. (CSE: BTC)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Bluesky Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.150.150.140.14--182,959
Jan 30, 20250.140.150.130.14--332,081
Jan 29, 20250.170.170.140.14--17.65%1,143,836
Jan 28, 20250.200.200.170.17--8.11%341,436
Jan 27, 20250.230.240.160.19--5.13%865,475
Jan 24, 20250.220.230.180.20--11.36%897,717
Jan 23, 20250.260.270.220.22--12.00%529,950
Jan 22, 20250.260.270.240.25--239,314
Jan 21, 20250.280.290.240.25--5.66%665,417
Jan 20, 20250.300.300.260.27-1.92%538,291
Jan 17, 20250.290.320.250.26--1,105,444
Jan 16, 20250.370.370.260.26--26.76%758,774
Jan 15, 20250.350.370.350.36-1.43%115,393
Jan 14, 20250.300.390.300.35-14.75%297,321
Jan 13, 20250.320.320.280.31--3.17%258,946
Jan 10, 20250.370.370.300.32--14.86%265,309
Jan 9, 20250.250.370.250.37-48.00%289,813
Jan 8, 20250.300.300.250.25--10.71%230,874
Jan 7, 20250.330.350.280.28--15.15%202,122
Jan 6, 20250.380.380.330.33--8.33%238,926
Jan 3, 20250.340.380.340.36-1.41%90,709
Jan 2, 20250.380.390.340.36--4.05%177,835
Dec 31, 20240.370.410.360.37-1.37%102,673
Dec 30, 20240.390.390.360.37--6.41%201,496
Dec 27, 20240.400.410.380.39--2.50%90,275
Dec 24, 20240.360.410.360.40-8.11%41,711
Dec 23, 20240.390.400.370.37--3.90%108,012
Dec 20, 20240.390.430.380.39--6.10%178,097
Dec 19, 20240.380.440.380.41--2.38%112,013
Dec 18, 20240.420.480.410.42-2.44%209,521
Dec 17, 20240.410.440.370.41-3.80%378,610
Dec 16, 20240.430.480.390.40--8.14%482,779
Dec 13, 20240.460.500.410.43--8.51%364,851
Dec 12, 20240.530.540.470.47--11.32%201,016
Dec 11, 20240.560.560.520.53--3.64%112,394
Dec 10, 20240.560.560.530.55--295,030
Dec 9, 20240.560.580.550.55-1.85%412,341
Dec 6, 20240.510.580.490.54-5.88%677,561
Dec 5, 20240.630.650.500.51--13.56%1,370,502
Dec 4, 20240.400.590.380.59-63.89%1,722,730
Dec 3, 20240.390.410.340.36--15.29%995,886
Dec 2, 20240.570.570.330.43--26.72%2,770,833
Nov 29, 20240.610.670.550.58--6.45%948,290
Nov 28, 20240.680.700.570.62--11.43%705,144
Nov 27, 20240.750.800.690.70--5.41%1,334,826
Nov 26, 20240.800.850.730.74--6.33%2,115,255
Nov 25, 20240.880.900.770.79-8.22%3,646,158
Nov 22, 20240.720.930.690.73-7.35%5,839,072
Nov 21, 20240.591.030.580.68-15.25%4,803,875
Nov 20, 20240.600.630.510.59-1.72%2,585,125
Nov 19, 20240.650.690.530.58-5.45%4,593,323
Nov 18, 20240.370.710.360.55-48.65%6,771,579
Nov 15, 20240.650.700.330.37--47.14%6,794,201
Nov 14, 20240.420.880.380.70-164.15%8,862,384
Nov 13, 20240.150.320.150.27-76.67%8,477,821
Nov 12, 20240.060.150.060.15-172.73%4,989,707
Nov 11, 20240.070.080.060.06-10.00%2,826,649
Nov 8, 20240.060.060.050.05--687,512
Nov 7, 20240.060.070.050.05--23.08%418,047
Nov 6, 20240.060.070.060.07-18.18%399,576
Nov 5, 20240.070.070.060.06--8.33%42,340
Nov 4, 20240.070.070.060.06--7.69%66,709
Nov 1, 20240.060.070.060.07-18.18%519,562
Oct 31, 20240.060.060.050.06--837,917
Oct 30, 20240.090.090.050.06--31.25%1,485,748
Oct 29, 20240.090.090.070.08-6.67%504,385
Oct 28, 20240.040.080.040.08-114.29%2,632,312
Oct 25, 20240.030.040.030.04-16.67%158,601
Oct 24, 20240.030.030.030.03-20.00%136,200
Oct 23, 20240.030.030.020.03--217,514
Oct 22, 20240.030.030.030.03--200,071
Oct 21, 20240.030.030.030.03--1,025,119
Oct 18, 20240.030.030.020.03--1,342,825
Oct 17, 20240.030.030.030.03--335,679
Oct 16, 20240.030.030.020.03--315,485
Oct 15, 20240.030.030.030.03--195,052
Oct 11, 20240.030.030.030.03--16.67%68,000
Oct 10, 20240.030.030.030.03-20.00%5,285
Oct 9, 20240.030.030.030.03--1,000
Oct 8, 20240.030.030.030.03--172,284
Oct 7, 20240.030.030.030.03--16.67%178,200
Oct 4, 20240.040.040.030.03--14.29%739,933
Oct 3, 20240.040.040.040.04--12.50%55,509
Oct 2, 20240.040.040.040.04--33,899
Oct 1, 20240.040.040.040.04--18,008
Sep 30, 20240.040.050.040.04--11.11%167,167
Sep 27, 20240.050.050.050.05---
Sep 26, 20240.050.050.040.05--75,065
Sep 25, 20240.050.050.050.05--86,000
Sep 24, 20240.050.050.050.05--191,886
Sep 23, 20240.050.050.050.05--10.00%134,409
Sep 20, 20240.050.050.050.05---
Sep 19, 20240.050.050.050.05--19,300
Sep 18, 20240.050.050.050.05---
Sep 17, 20240.060.060.050.05--139,475
Sep 16, 20240.050.050.050.05--3,062
Sep 13, 20240.050.050.050.05--87,100
Sep 12, 20240.050.060.050.05--20,365
Sep 11, 20240.050.050.050.05--5,019
Sep 10, 20240.050.050.050.05--86,602