BIT Mining Limited (BTCM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 2.7200 | 2.8025 | 2.6501 | 2.7487 | 2.7487 | 22,391 |
| Apr 29, 2024 | 2.7200 | 2.9600 | 2.6200 | 2.7500 | 2.7500 | 99,300 |
| Apr 26, 2024 | 3.0000 | 3.2500 | 2.6100 | 2.8600 | 2.8600 | 160,800 |
| Apr 25, 2024 | 2.8600 | 3.1700 | 2.8000 | 2.9100 | 2.9100 | 87,000 |
| Apr 24, 2024 | 3.5800 | 3.7800 | 3.0500 | 3.1700 | 3.1700 | 340,600 |
| Apr 23, 2024 | 2.7000 | 3.8500 | 2.4100 | 3.4500 | 3.4500 | 789,200 |
| Apr 22, 2024 | 2.0000 | 2.8600 | 2.0000 | 2.7000 | 2.7000 | 301,100 |
| Apr 19, 2024 | 2.2000 | 2.2300 | 1.9600 | 1.9900 | 1.9900 | 74,900 |
| Apr 18, 2024 | 2.2900 | 2.3200 | 2.0700 | 2.1200 | 2.1200 | 78,100 |
| Apr 17, 2024 | 2.2000 | 2.3300 | 2.0700 | 2.2000 | 2.2000 | 65,500 |
| Apr 16, 2024 | 2.0000 | 2.2000 | 1.9300 | 2.1200 | 2.1200 | 93,300 |
| Apr 15, 2024 | 2.4000 | 2.4000 | 1.7900 | 2.0300 | 2.0300 | 235,300 |
| Apr 12, 2024 | 2.6000 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 107,100 |
| Apr 11, 2024 | 2.5500 | 2.6600 | 2.5100 | 2.5900 | 2.5900 | 36,900 |
| Apr 10, 2024 | 2.5400 | 2.6700 | 2.5300 | 2.5700 | 2.5700 | 32,500 |
| Apr 09, 2024 | 2.7300 | 2.8500 | 2.5600 | 2.5800 | 2.5800 | 61,500 |
| Apr 08, 2024 | 2.7200 | 2.8000 | 2.6500 | 2.7400 | 2.7400 | 69,700 |
| Apr 05, 2024 | 2.7200 | 2.8500 | 2.6100 | 2.6900 | 2.6900 | 74,000 |
| Apr 04, 2024 | 2.7100 | 2.8200 | 2.6700 | 2.7200 | 2.7200 | 99,300 |
| Apr 03, 2024 | 2.6100 | 2.7400 | 2.6000 | 2.6600 | 2.6600 | 44,400 |
| Apr 02, 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 50,600 |
| Apr 01, 2024 | 2.8600 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 116,200 |
| Mar 28, 2024 | 2.9000 | 3.0300 | 2.8300 | 2.9300 | 2.9300 | 127,900 |
| Mar 27, 2024 | 2.8500 | 3.0300 | 2.7900 | 2.9400 | 2.9400 | 118,000 |
| Mar 26, 2024 | 2.9700 | 2.9700 | 2.7700 | 2.8800 | 2.8800 | 93,600 |
| Mar 25, 2024 | 2.8000 | 2.9300 | 2.7700 | 2.8700 | 2.8700 | 157,400 |
| Mar 22, 2024 | 2.9600 | 2.9600 | 2.7700 | 2.8300 | 2.8300 | 99,200 |
| Mar 21, 2024 | 3.1900 | 3.1900 | 2.8800 | 2.9600 | 2.9600 | 161,400 |
| Mar 20, 2024 | 2.9400 | 3.1300 | 2.9300 | 3.1100 | 3.1100 | 124,100 |
| Mar 19, 2024 | 3.0000 | 3.1800 | 2.8300 | 3.0200 | 3.0200 | 72,400 |
| Mar 18, 2024 | 2.9000 | 3.0000 | 2.7300 | 2.9700 | 2.9700 | 189,200 |
| Mar 15, 2024 | 2.8400 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 55,300 |
| Mar 14, 2024 | 2.8700 | 2.9400 | 2.7100 | 2.8400 | 2.8400 | 103,300 |
| Mar 13, 2024 | 2.9700 | 3.0800 | 2.8900 | 2.9500 | 2.9500 | 141,700 |
| Mar 12, 2024 | 3.1400 | 3.1400 | 2.9000 | 3.0200 | 3.0200 | 161,500 |
| Mar 11, 2024 | 3.1100 | 3.3000 | 3.0700 | 3.1400 | 3.1400 | 244,700 |
| Mar 08, 2024 | 3.1200 | 3.3700 | 3.0300 | 3.1500 | 3.1500 | 164,000 |
| Mar 07, 2024 | 3.0600 | 3.1300 | 2.9400 | 3.0700 | 3.0700 | 159,700 |
| Mar 06, 2024 | 3.1000 | 3.2400 | 3.0200 | 3.0900 | 3.0900 | 165,900 |
| Mar 05, 2024 | 3.4400 | 3.5200 | 2.9600 | 3.0700 | 3.0700 | 243,200 |
| Mar 04, 2024 | 3.7000 | 3.8000 | 3.4000 | 3.5300 | 3.5300 | 254,400 |
| Mar 01, 2024 | 3.6900 | 3.7100 | 3.4500 | 3.7000 | 3.7000 | 129,000 |
| Feb 29, 2024 | 4.1000 | 4.1100 | 3.5500 | 3.7000 | 3.7000 | 189,500 |
| Feb 28, 2024 | 4.0000 | 4.0000 | 3.6000 | 3.9800 | 3.9800 | 512,700 |
| Feb 27, 2024 | 3.9700 | 4.1200 | 3.6300 | 3.7700 | 3.7700 | 203,400 |
| Feb 26, 2024 | 3.6600 | 3.9400 | 3.4800 | 3.8700 | 3.8700 | 257,000 |
| Feb 23, 2024 | 3.9900 | 3.9900 | 3.6200 | 3.8300 | 3.8300 | 225,100 |
| Feb 22, 2024 | 4.2300 | 4.2300 | 3.8400 | 3.8900 | 3.8900 | 139,600 |
| Feb 21, 2024 | 4.0500 | 4.1400 | 3.8500 | 3.9200 | 3.9200 | 58,900 |
| Feb 20, 2024 | 4.0900 | 4.1900 | 3.7500 | 4.1900 | 4.1900 | 130,100 |
| Feb 16, 2024 | 4.3900 | 4.5900 | 4.1000 | 4.1900 | 4.1900 | 126,400 |
| Feb 15, 2024 | 4.5800 | 4.8800 | 4.2300 | 4.3000 | 4.3000 | 225,000 |
| Feb 14, 2024 | 4.4000 | 4.4700 | 4.1800 | 4.4700 | 4.4700 | 195,300 |
| Feb 13, 2024 | 4.0000 | 4.1500 | 3.7200 | 4.0300 | 4.0300 | 114,200 |
| Feb 12, 2024 | 4.1400 | 4.4500 | 3.9800 | 4.1400 | 4.1400 | 226,800 |
| Feb 09, 2024 | 4.1500 | 4.4200 | 3.8800 | 4.1400 | 4.1400 | 133,700 |
| Feb 08, 2024 | 3.6700 | 4.0700 | 3.6500 | 3.9700 | 3.9700 | 129,800 |
| Feb 07, 2024 | 3.5600 | 3.5700 | 3.4000 | 3.4700 | 3.4700 | 75,000 |
| Feb 06, 2024 | 3.5100 | 3.6500 | 3.4100 | 3.5500 | 3.5500 | 61,700 |
| Feb 05, 2024 | 3.7000 | 3.8000 | 3.5000 | 3.5600 | 3.5600 | 79,100 |
| Feb 02, 2024 | 3.9900 | 4.0000 | 3.5000 | 3.7100 | 3.7100 | 102,000 |
| Feb 01, 2024 | 3.9800 | 4.0600 | 3.7000 | 3.9500 | 3.9500 | 54,300 |
| Jan 31, 2024 | 4.1800 | 4.3600 | 3.7700 | 3.9200 | 3.9200 | 82,300 |
| Jan 30, 2024 | 4.5600 | 4.5600 | 4.1000 | 4.2000 | 4.2000 | 60,500 |
| Jan 29, 2024 | 4.0800 | 4.6300 | 4.0600 | 4.4600 | 4.4600 | 180,600 |
| Jan 26, 2024 | 3.8900 | 4.1900 | 3.7900 | 4.0000 | 4.0000 | 115,300 |
| Jan 25, 2024 | 3.6400 | 3.7200 | 3.5500 | 3.5800 | 3.5800 | 32,000 |
| Jan 24, 2024 | 3.9800 | 3.9800 | 3.5800 | 3.6300 | 3.6300 | 46,500 |
| Jan 23, 2024 | 3.7700 | 3.8700 | 3.6200 | 3.6800 | 3.6800 | 57,300 |
| Jan 22, 2024 | 3.6600 | 4.1300 | 3.5400 | 3.8600 | 3.8600 | 102,000 |
| Jan 19, 2024 | 3.7400 | 3.8200 | 3.3600 | 3.7900 | 3.7900 | 202,500 |
| Jan 18, 2024 | 3.8500 | 4.0600 | 3.6000 | 3.7100 | 3.7100 | 128,300 |
| Jan 17, 2024 | 3.7300 | 3.8300 | 3.4800 | 3.7700 | 3.7700 | 184,400 |
| Jan 16, 2024 | 4.1800 | 4.1900 | 3.8000 | 3.8900 | 3.8900 | 148,000 |
| Jan 12, 2024 | 4.5800 | 4.7300 | 3.9300 | 4.1500 | 4.1500 | 399,600 |
| Jan 11, 2024 | 5.4000 | 5.4900 | 4.4000 | 4.5200 | 4.5200 | 353,100 |
| Jan 10, 2024 | 5.1000 | 5.2500 | 4.6000 | 4.8800 | 4.8800 | 249,900 |
| Jan 09, 2024 | 5.2000 | 5.3300 | 5.0100 | 5.0100 | 5.0100 | 165,500 |
| Jan 08, 2024 | 5.2800 | 5.5400 | 4.9000 | 5.4000 | 5.4000 | 234,500 |
| Jan 05, 2024 | 5.3300 | 5.3500 | 4.9100 | 5.2000 | 5.2000 | 111,700 |
| Jan 04, 2024 | 5.2800 | 5.4800 | 5.1700 | 5.3500 | 5.3500 | 263,300 |
| Jan 03, 2024 | 4.7000 | 5.4800 | 4.5000 | 5.1100 | 5.1100 | 364,600 |
| Jan 02, 2024 | 5.7100 | 5.7100 | 4.9900 | 5.2000 | 5.2000 | 429,200 |
| Dec 29, 2023 | 6.0500 | 6.2600 | 5.0100 | 5.0400 | 5.0400 | 644,600 |
| Dec 28, 2023 | 6.3700 | 6.5000 | 5.6200 | 5.9100 | 5.9100 | 489,100 |
| Dec 27, 2023 | 6.3900 | 6.5900 | 5.9500 | 6.2700 | 6.2700 | 850,800 |
| Dec 26, 2023 | 6.5000 | 6.5000 | 5.0000 | 5.7200 | 5.7200 | 771,000 |
| Dec 22, 2023 | 6.4000 | 6.9500 | 6.0000 | 6.4100 | 6.4100 | 919,900 |
| Dec 21, 2023 | 5.8700 | 6.4000 | 5.6000 | 6.2000 | 6.2000 | 670,500 |
| Dec 20, 2023 | 5.1500 | 5.9300 | 5.1300 | 5.3300 | 5.3300 | 1,044,100 |
| Dec 19, 2023 | 4.1100 | 5.2300 | 4.1100 | 4.9900 | 4.9900 | 698,800 |
| Dec 18, 2023 | 4.0100 | 4.2000 | 3.7500 | 4.0000 | 4.0000 | 188,000 |
| Dec 15, 2023 | 4.1400 | 4.2700 | 4.0200 | 4.0300 | 4.0300 | 122,700 |
| Dec 14, 2023 | 4.2900 | 4.6000 | 3.9900 | 4.2600 | 4.2600 | 241,600 |
| Dec 13, 2023 | 4.2300 | 4.4000 | 4.0800 | 4.3700 | 4.3700 | 194,200 |
| Dec 12, 2023 | 3.8500 | 4.4000 | 3.7600 | 4.3000 | 4.3000 | 208,400 |
| Dec 11, 2023 | 3.9900 | 3.9900 | 3.7000 | 3.8000 | 3.8000 | 160,500 |
| Dec 08, 2023 | 3.7800 | 4.0900 | 3.6500 | 4.0900 | 4.0900 | 168,600 |
| Dec 07, 2023 | 4.1600 | 4.2000 | 3.6500 | 3.7000 | 3.7000 | 212,200 |
| Dec 06, 2023 | 3.9400 | 4.3500 | 3.9100 | 4.1400 | 4.1400 | 190,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.