Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluesky Digital Assets Corp (OP: BTCWF )

0.0137 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0263 0.0264 0.0220 0.0243 254,279 -0.00(-7.95%)
Dec 28, 2023 0.0240 0.0305 0.0220 0.0264 1,548,357 +0.00(+14.78%)
Dec 27, 2023 0.0230 0.0238 0.0189 0.0230 605,341 -0.00(-3.36%)
Dec 26, 2023 0.0244 0.0253 0.0230 0.0238 391,466 +0.00(+7.21%)
Dec 22, 2023 0.0190 0.0222 0.0188 0.0222 307,833 +0.00(+18.09%)
Dec 21, 2023 0.0187 0.0190 0.0186 0.0188 74,600 -0.00(-1.05%)
Dec 20, 2023 0.0190 0.0208 0.0186 0.0190 151,022 +0.00(+0.00%)
Dec 19, 2023 0.0200 0.0225 0.0190 0.0190 123,683 -0.00(-11.21%)
Dec 18, 2023 0.0220 0.0230 0.0200 0.0214 205,550 +0.00(+7.00%)
Dec 15, 2023 0.0200 0.0218 0.0184 0.0200 492,375 -0.00(-10.71%)
Dec 14, 2023 0.0217 0.0224 0.0200 0.0224 53,785 +0.00(+4.67%)
Dec 13, 2023 0.0210 0.0220 0.0190 0.0214 201,850 +0.00(+12.63%)
Dec 12, 2023 0.0200 0.0200 0.0174 0.0190 257,157 -0.00(-5.00%)
Dec 11, 2023 0.0206 0.0206 0.0160 0.0200 441,500 -0.00(-1.48%)
Dec 08, 2023 0.0200 0.0210 0.0180 0.0203 424,960 +0.00(+4.10%)
Dec 07, 2023 0.0205 0.0240 0.0190 0.0195 1,292,929 -0.01(-22.92%)
Dec 06, 2023 0.0242 0.0267 0.0223 0.0253 55,631 +0.00(+3.27%)
Dec 05, 2023 0.0245 0.0245 0.0245 0.0245 5,900 +0.00(+0.00%)
Dec 04, 2023 0.0192 0.0260 0.0192 0.0245 514,770 -0.00(-2.00%)
Dec 01, 2023 0.0246 0.0250 0.0246 0.0250 29,500 +0.00(+0.00%)
Nov 30, 2023 0.0216 0.0250 0.0200 0.0250 32,106 +0.00(+11.61%)
Nov 29, 2023 0.0232 0.0238 0.0220 0.0224 149,215 -0.00(-0.88%)
Nov 28, 2023 0.0226 0.0226 0.0200 0.0226 780,188 +0.00(+4.63%)
Nov 27, 2023 0.0250 0.0250 0.0216 0.0216 630,200 -0.00(-9.24%)
Nov 24, 2023 0.0219 0.0238 0.0219 0.0238 378,490 +0.00(+8.18%)
Nov 22, 2023 0.0220 0.0237 0.0202 0.0220 221,145 -0.00(-12.70%)
Nov 21, 2023 0.0257 0.0257 0.0241 0.0252 56,250 -0.00(-1.18%)
Nov 20, 2023 0.0233 0.0255 0.0220 0.0255 435,977 +0.00(+10.87%)
Nov 17, 2023 0.0230 0.0247 0.0225 0.0230 141,123 -0.00(-8.73%)
Nov 16, 2023 0.0254 0.0255 0.0236 0.0252 161,800 +0.00(+5.00%)
Nov 15, 2023 0.0246 0.0250 0.0240 0.0240 144,148 -0.00(-5.88%)
Nov 14, 2023 0.0250 0.0255 0.0240 0.0255 27,670 +0.00(+1.19%)
Nov 13, 2023 0.0250 0.0260 0.0240 0.0252 204,500 +0.00(+0.00%)
Nov 10, 2023 0.0229 0.0258 0.0229 0.0252 212,655 +0.00(+0.80%)
Nov 09, 2023 0.0280 0.0280 0.0250 0.0250 424,700 -0.00(-1.96%)
Nov 08, 2023 0.0260 0.0280 0.0230 0.0255 234,400 -0.00(-8.93%)
Nov 07, 2023 0.0260 0.0280 0.0260 0.0280 40,000 +0.00(+3.70%)
Nov 06, 2023 0.0274 0.0286 0.0270 0.0270 39,792 -0.00(-5.26%)
Nov 03, 2023 0.0281 0.0290 0.0280 0.0285 120,746 +0.00(+1.06%)
Nov 02, 2023 0.0282 0.0284 0.0280 0.0282 57,419 -0.00(-0.70%)
Nov 01, 2023 0.0284 0.0284 0.0284 0.0284 17,040 +0.00(+2.16%)
Oct 31, 2023 0.0280 0.0285 0.0278 0.0278 93,906 +0.00(+9.45%)
Oct 30, 2023 0.0282 0.0290 0.0254 0.0254 116,599 -0.00(-5.58%)
Oct 27, 2023 0.0255 0.0269 0.0255 0.0269 14,878 +0.00(+8.91%)
Oct 26, 2023 0.0268 0.0268 0.0247 0.0247 3,379 -0.00(-7.49%)
Oct 25, 2023 0.0220 0.0270 0.0220 0.0267 67,000 -0.00(-1.11%)
Oct 24, 2023 0.0290 0.0290 0.0266 0.0270 362,209 +0.00(+0.75%)
Oct 23, 2023 0.0226 0.0289 0.0225 0.0268 758,703 +0.00(+2.68%)
Oct 20, 2023 0.0293 0.0293 0.0261 0.0261 42,349 +0.00(+3.98%)
Oct 19, 2023 0.0270 0.0293 0.0250 0.0251 203,662 -0.00(-14.33%)
Oct 18, 2023 0.0280 0.0293 0.0270 0.0293 55,500 -0.00(-0.68%)
Oct 17, 2023 0.0295 0.0295 0.0288 0.0295 14,000 +0.00(+15.69%)
Oct 16, 2023 0.0275 0.0280 0.0239 0.0255 113,554 -0.00(-3.77%)
Oct 13, 2023 0.0290 0.0290 0.0265 0.0265 17,500 -0.00(-4.68%)
Oct 12, 2023 0.0300 0.0300 0.0278 0.0278 59,100 -0.00(-7.02%)
Oct 11, 2023 0.0276 0.0299 0.0266 0.0299 33,647 +0.00(+13.69%)
Oct 10, 2023 0.0282 0.0282 0.0259 0.0263 33,833 +0.00(+11.44%)
Oct 09, 2023 0.0278 0.0278 0.0236 0.0236 3,050 -0.00(-14.49%)
Oct 06, 2023 0.0254 0.0300 0.0231 0.0276 86,734 +0.00(+8.66%)
Oct 05, 2023 0.0287 0.0287 0.0222 0.0254 563,900 -0.00(-2.68%)
Oct 04, 2023 0.0274 0.0274 0.0261 0.0261 15,200 -0.00(-1.51%)
Oct 03, 2023 0.0278 0.0279 0.0259 0.0265 353,500 -0.00(-0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.