Skip to main content

Bit Mining Ltd (NY: BTCM )

2.290 +0.070 (+3.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 2.260 2.300 2.200 2.290 49,019 +0.07(+3.15%)
Oct 11, 2024 2.130 2.240 2.127 2.220 30,307 +0.06(+2.78%)
Oct 10, 2024 2.210 2.239 2.120 2.160 13,025 -0.07(-3.14%)
Oct 09, 2024 2.170 2.250 2.105 2.230 20,376 +0.06(+2.76%)
Oct 08, 2024 2.200 2.220 2.080 2.170 17,526 -0.01(-0.46%)
Oct 07, 2024 2.170 2.240 2.060 2.180 36,175 +0.02(+0.93%)
Oct 04, 2024 2.280 2.380 2.160 2.160 39,084 -0.03(-1.37%)
Oct 03, 2024 2.260 2.299 2.130 2.190 21,594 -0.05(-2.23%)
Oct 02, 2024 2.350 2.350 2.171 2.240 50,424 -0.08(-3.45%)
Oct 01, 2024 2.470 2.500 2.300 2.320 50,425 -0.03(-1.28%)
Sep 30, 2024 2.370 2.440 2.233 2.350 66,869 -0.01(-0.42%)
Sep 27, 2024 2.280 2.380 2.280 2.360 38,467 +0.05(+2.16%)
Sep 26, 2024 2.320 2.500 2.270 2.310 55,448 +0.02(+0.87%)
Sep 25, 2024 2.240 2.330 2.240 2.290 28,923 +0.04(+1.78%)
Sep 24, 2024 2.310 2.320 2.130 2.250 35,304 +0.00(+0.00%)
Sep 23, 2024 2.270 2.320 2.200 2.250 35,121 +0.01(+0.45%)
Sep 20, 2024 2.330 2.370 2.215 2.240 31,928 -0.02(-0.88%)
Sep 19, 2024 2.360 2.360 2.200 2.260 32,567 +0.05(+2.26%)
Sep 18, 2024 2.270 2.310 2.160 2.210 19,813 -0.08(-3.49%)
Sep 17, 2024 2.260 2.322 2.200 2.290 21,676 +0.08(+3.62%)
Sep 16, 2024 2.370 2.370 2.100 2.210 27,952 -0.10(-4.33%)
Sep 13, 2024 2.250 2.350 2.200 2.310 33,748 +0.16(+7.44%)
Sep 12, 2024 2.040 2.170 2.040 2.150 22,143 +0.09(+4.37%)
Sep 11, 2024 2.080 2.094 1.950 2.060 24,621 -0.02(-0.96%)
Sep 10, 2024 2.010 2.100 1.980 2.080 14,146 +0.07(+3.48%)
Sep 09, 2024 2.020 2.080 1.926 2.010 56,033 +0.03(+1.52%)
Sep 06, 2024 2.110 2.120 1.920 1.980 71,719 -0.14(-6.60%)
Sep 05, 2024 2.170 2.180 2.060 2.120 44,635 -0.01(-0.47%)
Sep 04, 2024 2.120 2.200 2.110 2.130 39,971 -0.06(-2.74%)
Sep 03, 2024 2.450 2.540 2.080 2.190 55,281 -0.11(-4.78%)
Aug 30, 2024 2.450 2.450 2.300 2.300 25,917 -0.17(-6.88%)
Aug 29, 2024 2.440 2.520 2.410 2.470 19,047 +0.04(+1.65%)
Aug 28, 2024 2.500 2.570 2.320 2.430 20,791 -0.06(-2.41%)
Aug 27, 2024 2.400 2.530 2.220 2.490 43,079 -0.02(-0.80%)
Aug 26, 2024 2.500 2.590 2.450 2.510 51,373 +0.02(+0.80%)
Aug 23, 2024 2.280 2.590 2.200 2.490 141,922 +0.26(+11.66%)
Aug 22, 2024 2.360 2.380 2.230 2.230 32,101 -0.11(-4.70%)
Aug 21, 2024 2.210 2.340 2.190 2.340 61,143 +0.15(+6.85%)
Aug 20, 2024 2.270 2.300 2.130 2.190 49,097 -0.01(-0.45%)
Aug 19, 2024 2.250 2.320 2.120 2.200 55,639 -0.02(-0.90%)
Aug 16, 2024 2.290 2.290 2.160 2.220 89,670 +0.06(+2.78%)
Aug 15, 2024 2.320 2.350 2.050 2.160 145,371 -0.12(-5.26%)
Aug 14, 2024 2.300 2.300 2.200 2.280 21,133 +0.02(+0.88%)
Aug 13, 2024 2.170 2.320 2.150 2.260 29,234 +0.10(+4.63%)
Aug 12, 2024 2.300 2.320 2.100 2.160 60,878 -0.16(-6.90%)
Aug 09, 2024 2.240 2.370 2.230 2.320 27,387 +0.09(+4.04%)
Aug 08, 2024 2.090 2.250 2.090 2.230 41,144 +0.09(+4.21%)
Aug 07, 2024 2.410 2.490 2.140 2.140 47,968 -0.25(-10.46%)
Aug 06, 2024 2.210 2.500 2.030 2.390 52,851 +0.11(+4.82%)
Aug 05, 2024 1.900 2.400 1.810 2.280 161,712 -0.13(-5.39%)
Aug 02, 2024 2.520 2.600 2.225 2.410 113,815 -0.26(-9.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.