Bluesky Digital Assets Corp. (BTCWF)
OTCMKTS
· Delayed Price · Currency is USD
0.1045
+0.0045 (4.50%)
Jun 5, 2025, 2:28 PM EDT
Bluesky Digital Assets Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 4.50% | 42,901 |
Jun 4, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 183,560 |
Jun 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 143,573 |
Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.10% | 55,943 |
May 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 55,319 |
May 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.31% | 126,404 |
May 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.66% | 184,116 |
May 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.96% | 79,369 |
May 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 161,007 |
May 22, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 0.18% | 55,618 |
May 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.27% | 143,039 |
May 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.82% | 408,851 |
May 19, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | -1.00% | 111,275 |
May 16, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 146,783 |
May 15, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -1.55% | 90,336 |
May 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.18% | 143,640 |
May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.51% | 250,121 |
May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.98% | 299,364 |
May 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 67,210 |
May 8, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 7.24% | 105,194 |
May 7, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | -2.49% | 57,605 |
May 6, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -1.91% | 79,383 |
May 5, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -3.43% | 282,345 |
May 2, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.02% | 141,554 |
May 1, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 10.08% | 127,782 |
Apr 30, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.97% | 39,577 |
Apr 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 8.94% | 84,996 |
Apr 28, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -5.18% | 84,214 |
Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.44% | 132,734 |
Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.11% | 116,812 |
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 |