Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BIT Mining Limited (BTCM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.6000-0.1251 (-17.25%)
At close: 04:04PM EDT
0.6900 +0.09 (+15.00%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.76000.76000.60000.60000.60003,266,200
Jun 23, 20220.65000.73000.62000.73000.73008,426,000
Jun 22, 20221.16001.25001.15001.19001.1900406,400
Jun 21, 20221.15001.24001.14001.22001.2200642,400
Jun 17, 20221.13001.20001.05001.08001.08001,953,700
Jun 16, 20221.13001.17001.07001.12001.1200579,000
Jun 15, 20221.22001.25001.16001.19001.1900737,500
Jun 14, 20221.24001.35001.17001.20001.20001,349,200
Jun 13, 20221.74001.77001.18001.23001.23002,357,500
Jun 10, 20222.00002.05001.92001.94001.9400537,800
Jun 09, 20222.25002.25001.97002.05002.0500679,000
Jun 08, 20222.18002.26002.15002.22002.2200412,500
Jun 07, 20222.18002.24002.09002.21002.2100782,600
Jun 06, 20222.34002.38002.19002.26002.2600594,000
Jun 03, 20222.20002.26002.10002.24002.2400786,300
Jun 02, 20222.00002.27001.96002.26002.26001,481,400
Jun 01, 20222.09002.24001.96002.01002.0100992,500
May 31, 20221.95002.13001.92002.13002.13002,108,600
May 27, 20221.79001.92001.61001.90001.90001,971,600
May 26, 20221.87002.04001.72001.77001.77001,231,700
May 25, 20221.74001.88001.68001.87001.8700379,100
May 24, 20221.80001.86001.74001.77001.7700191,200
May 23, 20221.98002.09001.80001.88001.88001,137,300
May 20, 20222.26002.30001.76002.02002.02001,951,800
May 19, 20221.66002.11001.61002.10002.10001,409,000
May 18, 20221.40001.65001.35001.64001.6400591,100
May 17, 20221.45001.45001.32001.43001.4300640,700
May 16, 20221.40001.41001.31001.36001.3600238,500
May 13, 20221.42001.44001.30001.39001.3900698,600
May 12, 20221.17001.33001.16001.33001.3300362,800
May 11, 20221.11001.25001.09001.20001.2000410,000
May 10, 20221.26001.34001.13001.17001.1700419,400
May 09, 20221.52001.52001.20001.21001.2100412,800
May 06, 20221.56001.56001.46001.48001.4800319,800
May 05, 20221.70001.71001.52001.54001.5400328,200
May 04, 20221.66001.77001.58001.74001.7400585,100
May 03, 20221.75001.80001.67001.69001.6900401,500
May 02, 20221.70001.76001.66001.71001.7100301,000
Apr 29, 20221.67001.78001.64001.67001.6700553,300
Apr 28, 20221.77001.80001.60001.64001.6400833,200
Apr 27, 20221.88001.92001.72001.73001.7300321,100
Apr 26, 20221.99002.03001.81001.82001.8200301,000
Apr 25, 20221.95002.11001.90002.02002.0200589,400
Apr 22, 20222.13002.21001.96001.98001.9800386,700
Apr 21, 20222.38002.47002.10002.12002.1200365,000
Apr 20, 20222.50002.50002.27002.41002.4100389,800
Apr 19, 20222.35002.47002.32002.42002.4200139,500
Apr 18, 20222.55002.55002.31002.40002.4000424,200
Apr 14, 20222.60002.68002.42002.45002.4500199,500
Apr 13, 20222.40002.68002.38002.60002.6000318,800
Apr 12, 20222.61002.71002.36002.36002.3600346,200
Apr 11, 20222.52002.69002.51002.59002.5900291,300
Apr 08, 20222.68002.75002.58002.60002.6000206,300
Apr 07, 20222.79002.80002.66002.76002.7600185,300
Apr 06, 20222.81002.82002.71002.77002.7700194,300
Apr 05, 20222.93003.00002.83002.85002.8500192,900
Apr 04, 20223.00003.00002.92003.00003.0000279,700
Apr 01, 20222.81002.96002.81002.94002.9400214,900
Mar 31, 20222.92002.92002.79002.79002.7900353,100
Mar 30, 20223.00003.04002.90002.92002.9200379,000
Mar 29, 20223.08003.18002.95003.08003.0800564,400
Mar 28, 20223.08003.09002.87003.04003.04001,286,300
Mar 25, 20223.02003.05002.85002.91002.9100238,300
Mar 24, 20222.92003.09002.81003.03003.0300482,100
Mar 23, 20222.82002.96002.75002.87002.8700256,300
Mar 22, 20222.89002.90002.75002.82002.8200518,700
Mar 21, 20222.80002.86002.65002.71002.7100284,500
Mar 18, 20222.73002.96002.68002.77002.77001,060,600
Mar 17, 20222.78002.93002.70002.71002.7100564,100
Mar 16, 20222.75002.80002.64002.79002.7900294,600
Mar 15, 20222.58002.67002.51002.64002.6400541,500
Mar 14, 20222.58002.66002.52002.60002.6000251,800
Mar 11, 20222.89002.91002.59002.61002.6100347,400
Mar 10, 20222.87002.89002.79002.89002.8900162,500
Mar 09, 20222.91003.04002.89002.98002.9800374,700
Mar 08, 20222.83002.84002.64002.78002.7800322,200
Mar 07, 20222.66002.80002.61002.69002.6900602,200
Mar 04, 20222.85002.87002.69002.71002.7100257,600
Mar 03, 20222.93002.93002.71002.83002.8300227,100
Mar 02, 20222.82002.91002.78002.87002.8700238,200
Mar 01, 20223.02003.04002.79002.84002.8400467,200
Feb 28, 20222.84003.08002.81002.89002.8900996,200
Feb 25, 20222.98003.00002.80002.91002.9100394,500
Feb 24, 20222.43002.89002.41002.88002.8800530,000
Feb 23, 20222.75002.81002.63002.66002.6600302,100
Feb 22, 20222.68002.85002.60002.71002.7100453,300
Feb 18, 20222.93002.93002.71002.75002.7500637,300
Feb 17, 20223.02003.09002.88002.93002.9300639,600
Feb 16, 20223.12003.18003.00003.06003.0600573,100
Feb 15, 20223.05003.18003.05003.15003.1500501,100
Feb 14, 20223.01003.15002.91002.98002.9800341,700
Feb 11, 20223.28003.39003.00003.01003.0100626,000
Feb 10, 20223.10003.48003.09003.28003.28001,118,700
Feb 09, 20223.10003.23002.98003.23003.2300714,800
Feb 08, 20222.95003.04002.81003.03003.0300347,600
Feb 07, 20223.13003.25002.94003.02003.0200882,400
Feb 04, 20222.75003.02002.65002.96002.9600600,800
Feb 03, 20222.81002.89002.75002.76002.7600245,000
Feb 02, 20223.20003.20002.83002.85002.8500509,300
Feb 01, 20223.25003.28003.07003.15003.1500487,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement