Bluesky Digital Assets Corp. (BTC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 12:44PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	541,000
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	530,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	547,122
Apr 22, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	507,978
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	372,015
Apr 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,148,129
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	111,500
Apr 16, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	17,425
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,639
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	168,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,728
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,150
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	111,700
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,917
Apr 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	101,100
Apr 03, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	104,100
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	388,916
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	116,447
Mar 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	397,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Mar 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	7,000
Mar 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	21,659
Mar 22, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	29,818
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	187,410
Mar 20, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	174,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,334
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,510
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,467
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,509
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	191,650
Mar 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	68,506
Mar 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	85,611
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,300
Mar 07, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	352,644
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,221
Mar 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	887,300
Mar 04, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,300,405
Mar 01, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	391,035
Feb 29, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	262,802
Feb 28, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	84,507
Feb 27, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	225,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Feb 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,300
Feb 22, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	445,345
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,779
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,010
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,500
Feb 15, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	349,075
Feb 14, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	664,611
Feb 13, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	141,301
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	613,597
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	423,767
Feb 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	169,500
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	314,200
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,633
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,300
Feb 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	589,428
Feb 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	27,200
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	113,971
Jan 29, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	102,294
Jan 26, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	197,042
Jan 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	185,780
Jan 24, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	347,149
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	158,870
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	247,503
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	94,543
Jan 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	386,500
Jan 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	64,040
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,450
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	78,857
Jan 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	417,533
Jan 11, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	552,227
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	206,721
Jan 09, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	43,300
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,974
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	203,628
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,588
Jan 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	649,266
Dec 29, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	74,088
Dec 28, 2023	0.0300	0.0450	0.0300	0.0350	0.0350	2,124,205
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	172,376
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	270,500
Dec 21, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	123,700
Dec 20, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	72,300
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	154,400
Dec 18, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	23,000
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	105,000
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,029
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	18,725
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	371,500
Dec 08, 2023	0.0250	0.0300	0.0200	0.0250	0.0250	1,425,446
Dec 07, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	1,992,433
Dec 06, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	206,500
Dec 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	2,002,100
Dec 04, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	1,005,112
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,238.84-1,684.74(-1.92%)

Bluesky Digital Assets Corp. (BTC.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,238.84
-1,684.74(-1.92%)