Bluesky Digital Assets Corp. (BTCWF)
OTCMKTS
· Delayed Price · Currency is USD
0.1055
-0.0094 (-8.18%)
May 14, 2025, 3:25 PM EDT
Bluesky Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -1.65% | 84,595 |
| 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 |
| 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 |