Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.0140 -0.0006 (-4.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 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 (%)
May 17, 2024 0.0140 0.0140 0.0140 0.0140 40,000 -0.00(-4.11%)
May 16, 2024 0.0116 0.0146 0.0116 0.0146 221,911 +0.00(+11.45%)
May 15, 2024 0.0117 0.0150 0.0117 0.0131 158,634 -0.00(-3.68%)
May 14, 2024 0.0116 0.0143 0.0116 0.0136 259,930 +0.00(+7.94%)
May 13, 2024 0.0135 0.0150 0.0116 0.0126 1,084,219 -0.00(-10.00%)
May 10, 2024 0.0150 0.0150 0.0130 0.0140 48,250 +0.00(+1.45%)
May 08, 2024 0.0138 0 -0.00(-1.43%)
May 07, 2024 0.0130 0.0140 0.0130 0.0140 52,017 -0.00(-2.78%)
May 06, 2024 0.0145 0.0145 0.0140 0.0144 48,250 +0.00(+3.60%)
May 03, 2024 0.0140 0.0140 0.0130 0.0139 301,999 -0.00(-0.71%)
May 02, 2024 0.0149 0.0149 0.0135 0.0140 52,550 +0.00(+7.69%)
May 01, 2024 0.0132 0.0150 0.0130 0.0130 152,554 -0.00(-11.56%)
Apr 30, 2024 0.0146 0.0147 0.0139 0.0147 46,000 -0.00(-0.68%)
Apr 29, 2024 0.0120 0.0153 0.0120 0.0148 178,420 +0.00(+11.28%)
Apr 26, 2024 0.0150 0.0150 0.0133 0.0133 406,398 -0.01(-27.32%)
Apr 25, 2024 0.0182 0.0189 0.0115 0.0183 541,750 +0.00(+23.65%)
Apr 24, 2024 0.0182 0.0182 0.0131 0.0148 722,462 +0.00(+0.68%)
Apr 23, 2024 0.0149 0.0150 0.0147 0.0147 499,000 +0.00(+1.38%)
Apr 22, 2024 0.0152 0.0171 0.0140 0.0145 494,377 -0.00(-14.20%)
Apr 19, 2024 0.0180 0.0180 0.0158 0.0169 111,263 -0.00(-7.14%)
Apr 18, 2024 0.0200 0.0200 0.0144 0.0182 1,699,816 -0.00(-9.00%)
Apr 17, 2024 0.0186 0.0205 0.0174 0.0200 36,527 +0.00(+0.00%)
Apr 16, 2024 0.0182 0.0212 0.0182 0.0200 23,875 -0.00(-1.48%)
Apr 15, 2024 0.0219 0.0219 0.0173 0.0203 262,995 -0.00(-6.88%)
Apr 12, 2024 0.0166 0.0218 0.0158 0.0218 875,839 +0.00(+17.84%)
Apr 11, 2024 0.0185 0.0185 0.0185 0.0185 55,025 +0.00(+0.00%)
Apr 10, 2024 0.0206 0.0206 0.0185 0.0185 26,500 -0.00(-9.31%)
Apr 09, 2024 0.0212 0.0212 0.0178 0.0204 312,978 -0.00(-7.27%)
Apr 08, 2024 0.0220 0.0220 0.0198 0.0220 39,840 +0.00(+1.38%)
Apr 05, 2024 0.0177 0.0231 0.0177 0.0217 114,070 +0.00(+12.44%)
Apr 04, 2024 0.0204 0.0230 0.0185 0.0193 14,682 -0.00(-2.03%)
Apr 03, 2024 0.0197 0.0222 0.0158 0.0197 165,635 +0.00(+6.49%)
Apr 02, 2024 0.0193 0.0222 0.0185 0.0185 264,928 -0.00(-15.14%)
Apr 01, 2024 0.0208 0.0218 0.0208 0.0218 1,058 +0.00(+3.32%)
Mar 28, 2024 0.0188 0.0222 0.0188 0.0211 3,152 +0.00(+0.00%)
Mar 27, 2024 0.0227 0.0230 0.0202 0.0211 69,941 +0.00(+0.48%)
Mar 26, 2024 0.0218 0.0228 0.0210 0.0210 139,364 +0.00(+0.00%)
Mar 25, 2024 0.0210 0.0210 0.0200 0.0210 67,701 +0.00(+0.00%)
Mar 22, 2024 0.0189 0.0219 0.0189 0.0210 102,175 +0.00(+11.11%)
Mar 21, 2024 0.0260 0.0260 0.0189 0.0189 726,655 -0.00(-5.50%)
Mar 20, 2024 0.0222 0.0226 0.0200 0.0200 140,875 -0.00(-8.68%)
Mar 19, 2024 0.0212 0.0224 0.0207 0.0219 63,597 +0.00(+7.88%)
Mar 18, 2024 0.0218 0.0228 0.0203 0.0203 38,856 -0.00(-5.58%)
Mar 14, 2024 0.0215 0 -0.00(-2.71%)
Mar 13, 2024 0.0222 0.0230 0.0221 0.0221 415,182 +0.00(+1.84%)
Mar 12, 2024 0.0230 0.0230 0.0200 0.0217 97,889 -0.00(-5.65%)
Mar 11, 2024 0.0240 0.0270 0.0230 0.0230 202,691 -0.00(-2.95%)
Mar 08, 2024 0.0251 0.0251 0.0232 0.0237 541,700 +0.00(+3.95%)
Mar 07, 2024 0.0214 0.0228 0.0194 0.0228 407,674 +0.00(+5.56%)
Mar 06, 2024 0.0216 0.0218 0.0215 0.0216 184,967 -0.00(-0.46%)
Mar 05, 2024 0.0245 0.0265 0.0213 0.0217 1,679,824 -0.00(-2.25%)
Mar 04, 2024 0.0210 0.0230 0.0184 0.0222 1,027,832 +0.00(+7.77%)
Mar 01, 2024 0.0212 0.0212 0.0200 0.0206 265,386 -0.00(-2.83%)
Feb 29, 2024 0.0213 0.0230 0.0200 0.0212 55,051 -0.00(-4.50%)
Feb 28, 2024 0.0200 0.0222 0.0200 0.0222 250,055 +0.00(+5.21%)
Feb 27, 2024 0.0220 0.0235 0.0206 0.0211 114,372 -0.00(-0.94%)
Feb 26, 2024 0.0222 0.0230 0.0200 0.0213 87,568 -0.00(-1.84%)
Feb 23, 2024 0.0228 0.0228 0.0217 0.0217 67,411 -0.00(-1.36%)
Feb 22, 2024 0.0225 0.0230 0.0219 0.0220 318,065 -0.00(-3.93%)
Feb 21, 2024 0.0222 0.0229 0.0222 0.0229 64,085 +0.00(+4.09%)
Feb 20, 2024 0.0225 0.0253 0.0217 0.0220 117,876 +0.00(+0.00%)
Feb 16, 2024 0.0230 0.0230 0.0200 0.0220 70,230 +0.00(+0.00%)
Feb 15, 2024 0.0260 0.0260 0.0220 0.0220 1,136,680 -0.00(-5.98%)
Feb 14, 2024 0.0210 0.0246 0.0204 0.0234 623,182 +0.00(+5.41%)
Feb 13, 2024 0.0213 0.0227 0.0202 0.0222 100,315 +0.00(+7.77%)
Feb 12, 2024 0.0240 0.0240 0.0189 0.0206 664,585 -0.00(-4.19%)
Feb 09, 2024 0.0228 0.0250 0.0200 0.0215 306,579 -0.00(-4.87%)
Feb 08, 2024 0.0204 0.0244 0.0197 0.0226 631,300 +0.00(+0.44%)
Feb 07, 2024 0.0209 0.0232 0.0188 0.0225 352,250 +0.00(+10.29%)
Feb 06, 2024 0.0209 0.0230 0.0197 0.0204 98,656 +0.00(+7.94%)
Feb 05, 2024 0.0189 0.0226 0.0188 0.0189 74,019 -0.00(-15.25%)
Feb 02, 2024 0.0227 0.0235 0.0207 0.0223 112,491 -0.00(-3.04%)
Feb 01, 2024 0.0224 0.0230 0.0224 0.0230 7,000 +0.00(+7.98%)
Jan 31, 2024 0.0213 0.0213 0.0213 0.0213 1,300 -0.00(-10.50%)
Jan 30, 2024 0.0228 0.0238 0.0220 0.0238 35,150 +0.00(+3.93%)
Jan 29, 2024 0.0238 0.0244 0.0190 0.0229 103,332 -0.00(-5.37%)
Jan 26, 2024 0.0188 0.0251 0.0188 0.0242 80,835 +0.00(+13.08%)
Jan 25, 2024 0.0240 0.0240 0.0189 0.0214 273,000 -0.00(-11.93%)
Jan 24, 2024 0.0220 0.0253 0.0197 0.0243 427,581 +0.00(+10.45%)
Jan 23, 2024 0.0223 0.0238 0.0200 0.0220 623,005 -0.00(-4.35%)
Jan 22, 2024 0.0235 0.0240 0.0230 0.0230 35,617 +0.00(+0.00%)
Jan 19, 2024 0.0251 0.0258 0.0223 0.0230 136,333 +0.00(+4.55%)
Jan 18, 2024 0.0269 0.0269 0.0220 0.0220 324,376 -0.00(-17.91%)
Jan 17, 2024 0.0272 0.0272 0.0230 0.0268 82,866 +0.00(+16.52%)
Jan 16, 2024 0.0233 0.0233 0.0230 0.0230 1,938 -0.00(-6.50%)
Jan 12, 2024 0.0232 0.0260 0.0232 0.0246 174,551 -0.00(-1.60%)
Jan 11, 2024 0.0295 0.0295 0.0241 0.0250 529,851 -0.00(-3.85%)
Jan 10, 2024 0.0242 0.0300 0.0242 0.0260 246,977 +0.00(+8.33%)
Jan 09, 2024 0.0255 0.0265 0.0237 0.0240 33,619 +0.00(+7.14%)
Jan 08, 2024 0.0239 0.0266 0.0224 0.0224 73,056 -0.00(-5.88%)
Jan 05, 2024 0.0238 0.0238 0.0238 0.0238 107,000 -0.00(-1.24%)
Jan 04, 2024 0.0250 0.0270 0.0241 0.0241 209,900 +0.00(+0.84%)
Jan 03, 2024 0.0242 0.0250 0.0226 0.0239 40,900 -0.00(-4.02%)
Jan 02, 2024 0.0228 0.0249 0.0226 0.0249 519,196 +0.00(+2.47%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.