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
Last 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 (%)
Mar 31, 2021 0.7980 0.8146 0.7780 0.8050 17,944 +0.01(+1.65%)
Mar 30, 2021 0.8220 0.8252 0.7780 0.7919 40,775 -0.01(-1.44%)
Mar 29, 2021 0.7985 0.8593 0.7921 0.8035 29,057 +0.05(+7.13%)
Mar 26, 2021 0.7350 0.7889 0.7350 0.7500 36,200 +0.02(+2.45%)
Mar 25, 2021 0.7825 0.7825 0.6942 0.7321 57,826 -0.05(-6.32%)
Mar 24, 2021 0.7583 0.8540 0.7583 0.7815 81,576 +0.01(+0.85%)
Mar 23, 2021 0.8750 0.8750 0.7338 0.7749 156,560 -0.08(-9.56%)
Mar 22, 2021 0.8610 0.9500 0.8524 0.8568 46,167 -0.04(-4.80%)
Mar 19, 2021 0.9444 0.9600 0.9000 0.9000 73,300 -0.02(-2.64%)
Mar 18, 2021 0.9390 1.010 0.9018 0.9244 103,345 -0.02(-1.60%)
Mar 17, 2021 0.8546 0.9487 0.8055 0.9394 137,833 +0.05(+5.76%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8882 104,331 -0.04(-4.25%)
Mar 15, 2021 0.9600 1.000 0.9025 0.9276 203,270 -0.04(-3.92%)
Mar 12, 2021 1.030 1.050 0.9427 0.9654 158,300 -0.06(-6.27%)
Mar 11, 2021 1.080 1.100 0.9953 1.030 160,872 -0.02(-1.90%)
Mar 10, 2021 1.120 1.180 1.030 1.050 91,301 +0.04(+3.95%)
Mar 09, 2021 1.080 1.150 1.000 1.010 117,228 +0.04(+4.09%)
Mar 08, 2021 0.8524 1.020 0.8025 0.9703 213,572 +0.17(+21.06%)
Mar 05, 2021 0.7685 0.8015 0.5580 0.8015 250,800 -0.01(-0.83%)
Mar 04, 2021 0.9122 0.9122 0.7121 0.8082 338,351 -0.12(-13.05%)
Mar 03, 2021 0.9988 1.050 0.9161 0.9295 95,095 -0.02(-2.29%)
Mar 02, 2021 1.070 1.090 0.8477 0.9513 117,445 -0.10(-9.40%)
Mar 01, 2021 1.060 1.120 0.9433 1.050 90,198 +0.05(+5.00%)
Feb 26, 2021 1.020 1.054 0.8742 1.000 231,100 +0.00(+0.00%)
Feb 25, 2021 1.236 1.250 1.000 1.000 133,168 -0.17(-14.53%)
Feb 24, 2021 1.245 1.260 1.150 1.170 266,576 +0.09(+8.33%)
Feb 23, 2021 1.200 1.279 1.011 1.080 307,855 -0.26(-19.40%)
Feb 22, 2021 1.290 1.450 1.161 1.340 500,172 +0.04(+3.08%)
Feb 19, 2021 1.349 1.430 1.280 1.300 273,500 +0.04(+3.17%)
Feb 18, 2021 1.350 1.472 1.180 1.260 497,001 -0.11(-8.06%)
Feb 17, 2021 1.000 1.500 0.9780 1.371 831,672 +0.43(+45.89%)
Feb 16, 2021 0.8725 1.000 0.8725 0.9394 333,621 +0.17(+22.17%)
Feb 12, 2021 0.6779 0.7870 0.6530 0.7689 193,000 +0.10(+14.37%)
Feb 11, 2021 0.6500 0.7031 0.6438 0.6723 111,593 +0.03(+3.89%)
Feb 10, 2021 0.7200 0.7590 0.6438 0.6471 232,471 -0.07(-10.19%)
Feb 09, 2021 0.6343 0.7300 0.6000 0.7205 229,537 +0.12(+20.87%)
Feb 08, 2021 0.6200 0.6941 0.5766 0.5961 235,267 -0.00(-0.10%)
Feb 05, 2021 0.5520 0.6063 0.5520 0.5967 58,600 -0.00(-0.80%)
Feb 04, 2021 0.6100 0.6530 0.5677 0.6015 81,450 +0.00(+0.25%)
Feb 03, 2021 0.5421 0.6000 0.5421 0.6000 123,766 +0.06(+10.68%)
Feb 02, 2021 0.5500 0.5500 0.4624 0.5421 246,712 -0.00(-0.68%)
Feb 01, 2021 0.5829 0.5829 0.5357 0.5458 115,699 -0.02(-4.25%)
Jan 29, 2021 0.6228 0.6400 0.5686 0.5700 138,300 +0.01(+2.70%)
Jan 28, 2021 0.5088 0.5637 0.4980 0.5550 99,777 +0.04(+8.23%)
Jan 27, 2021 0.5500 0.5550 0.5052 0.5128 93,520 -0.04(-7.64%)
Jan 26, 2021 0.6260 0.6260 0.5338 0.5552 160,374 -0.04(-6.26%)
Jan 25, 2021 0.6256 0.6335 0.5865 0.5923 92,567 -0.03(-4.47%)
Jan 22, 2021 0.6000 0.6600 0.5900 0.6200 153,400 -0.03(-4.62%)
Jan 21, 2021 0.5600 0.6700 0.4892 0.6500 474,628 +0.06(+9.98%)
Jan 20, 2021 0.5710 0.6430 0.5614 0.5910 394,050 -0.08(-11.65%)
Jan 19, 2021 0.7042 0.7400 0.6319 0.6689 393,029 -0.04(-6.04%)
Jan 15, 2021 0.7350 0.7421 0.6650 0.7119 321,300 -0.02(-3.14%)
Jan 14, 2021 0.7404 0.7663 0.7100 0.7350 177,759 +0.02(+2.87%)
Jan 13, 2021 0.7085 0.7392 0.6700 0.7145 164,538 +0.02(+2.88%)
Jan 12, 2021 0.6425 0.7622 0.6425 0.6945 219,642 +0.06(+9.66%)
Jan 11, 2021 0.5500 0.7545 0.5148 0.6333 373,576 -0.08(-10.99%)
Jan 08, 2021 0.9082 0.9882 0.7000 0.7115 1,177,500 -0.08(-9.60%)
Jan 07, 2021 0.6346 0.7900 0.6173 0.7871 759,999 +0.24(+42.93%)
Jan 06, 2021 0.5510 0.6580 0.5165 0.5507 433,868 -0.02(-3.57%)
Jan 05, 2021 0.5100 0.5711 0.4575 0.5711 87,497 +0.08(+17.41%)
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.