Bluesky Digital Assets Corp. (BTCWF)
OTCMKTS
· Delayed Price · Currency is USD
0.0990
+0.0056 (6.00%)
Apr 23, 2025, 4:00 PM EDT
Bluesky Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.50% | 471,228 |
| Apr 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.74% | 172,393 |
| Apr 21, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | - | 401,738 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 185,246 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.14% | 46,699 |
| Apr 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.89% | 255,774 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.35% | 264,994 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 13.31% | 50,985 |
| Apr 10, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 7.93% | 212,417 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -8.42% | 736,064 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | 5.56% | 129,018 |
| Apr 7, 2025 | 0.08 | 0.12 | 0.07 | 0.09 | 0.09 | -5.26% | 585,573 |
| Apr 4, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -6.86% | 225,987 |
| Apr 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.49% | 132,756 |
| Apr 2, 2025 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | 3.74% | 117,309 |
| Apr 1, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | -2.90% | 163,619 |
| Mar 31, 2025 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -2.40% | 598,600 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -7.33% | 400,430 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -2.17% | 583,002 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 234,970 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -5.74% | 513,208 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -9.21% | 305,613 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.01% | 132,231 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.16% | 187,353 |
| Mar 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.14% | 85,861 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.04% | 91,180 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.67% | 330,932 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 9.76% | 127,717 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.38% | 500,666 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.20% | 154,760 |
| Mar 11, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -10.43% | 205,994 |
| Mar 10, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -0.18% | 219,769 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.12% | 146,305 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 236,052 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 295,541 |
| Mar 4, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -5.26% | 354,599 |
| Mar 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 12.59% | 502,637 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.26% | 143,043 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.56% | 269,575 |
| Feb 26, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.80% | 186,993 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.80% | 393,839 |
| Feb 24, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 7.14% | 341,588 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -6.67% | 266,412 |
| Feb 20, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -4.46% | 320,847 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | 9.34% | 189,224 |
| Feb 18, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.20% | 309,783 |
| Feb 14, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 1.85% | 337,097 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -14.73% | 560,863 |
| Feb 12, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 14.66% | 584,745 |
| Feb 11, 2025 | 0.20 | 0.21 | 0.13 | 0.14 | 0.14 | -30.88% | 2,234,052 |