Bit Mining Limited (BTCM)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.25 | 2.37 | 2.1 | 24720 | 2.243701 | CS |
| 4 | -0.25 | -10 | 2.5 | 2.5897 | 1.92 | 32827 | 2.21804022 | CS |
| 12 | -0.45 | -16.6666666667 | 2.7 | 3.64 | 1.81 | 62113 | 2.66304604 | CS |
| 26 | -0.55 | -19.6428571429 | 2.8 | 3.85 | 1.79 | 82733 | 2.74220071 | CS |
| 52 | -0.37 | -14.1221374046 | 2.62 | 6.95 | 1.79 | 124081 | 3.83804886 | CS |
| 156 | -98.05 | -97.7567298106 | 100.3 | 106 | 1.4 | 503230 | 22.47457038 | CS |
| 260 | -131.25 | -98.3146067416 | 133.5 | 181.5 | 1.4 | 714191 | 50.00005312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 2.25 | 0.01 | 0.45 | 2.27 | 2.32 | 2.2 | 35121 |
| 1726872000 | 2.24 | -0.02 | -0.88 | 2.33 | 2.37 | 2.215 | 31828 |
| 1726785600 | 2.2599999 | 0.05 | 2.26 | 2.32 | 2.36 | 2.2 | 32567 |
| 1726699200 | 2.21 | -0.08 | -3.49 | 2.27 | 2.31 | 2.16 | 19813 |
| 1726612800 | 2.29 | 0.08 | 3.62 | 2.2599999 | 2.3224 | 2.2 | 21676 |
| 1726526400 | 2.21 | -0.1 | -4.33 | 2.37 | 2.37 | 2.1 | 27952 |
| 1726267200 | 2.31 | 0.16 | 7.44 | 2.25 | 2.35 | 2.2 | 33504 |
| 1726180800 | 2.15 | 0.09 | 4.37 | 2.04 | 2.17 | 2.04 | 22088 |
| 1726094400 | 2.06 | -0.02 | -0.96 | 2.08 | 2.0943 | 1.95 | 24461 |
| 1726008000 | 2.08 | 0.07 | 3.48 | 2.0099999 | 2.1 | 1.98 | 14146 |
| 1725921600 | 2.0099999 | 0.03 | 1.52 | 2.02 | 2.13 | 1.926 | 56033 |
| 1725662400 | 1.98 | -0.14 | -6.60 | 2.11 | 2.12 | 1.92 | 71590 |
| 1725576000 | 2.12 | -0.01 | -0.47 | 2.17 | 2.18 | 2.06 | 44635 |
| 1725489600 | 2.13 | -0.06 | -2.74 | 2.12 | 2.2 | 2.11 | 39971 |
| 1725403200 | 2.19 | -0.11 | -4.78 | 2.45 | 2.5399 | 2.08 | 55281 |
| 1725057600 | 2.3 | -0.17 | -6.88 | 2.5 | 2.5 | 2.3 | 25917 |
| 1724971200 | 2.47 | 0.04 | 1.65 | 2.44 | 2.52 | 2.41 | 19047 |
| 1724884800 | 2.43 | -0.06 | -2.41 | 2.5 | 2.57 | 2.32 | 20787 |
| 1724798400 | 2.49 | -0.02 | -0.80 | 2.4 | 2.5299999 | 2.22 | 42891 |
| 1724712000 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.5897 | 2.45 | 51373 |
| 1724452800 | 2.49 | 0.26 | 11.66 | 2.25 | 2.59 | 2.2 | 141872 |
| 1724366400 | 2.23 | -0.11 | -4.70 | 2.36 | 2.38 | 2.23 | 32101 |
| 1724280000 | 2.34 | 0.15 | 6.85 | 2.21 | 2.34 | 2.19 | 61138 |
| 1724193600 | 2.19 | -0.01 | -0.45 | 2.27 | 2.3 | 2.13 | 48996 |
| 1724107200 | 2.2 | -0.02 | -0.90 | 2.25 | 2.32 | 2.12 | 55639 |
| 1723848000 | 2.22 | 0.06 | 2.78 | 2.29 | 2.29 | 2.16 | 89668 |
| 1723761600 | 2.16 | -0.12 | -5.26 | 2.32 | 2.35 | 2.05 | 145364 |
| 1723675200 | 2.2799999 | 0.02 | 0.88 | 2.3 | 2.3 | 2.2 | 21133 |
| 1723588800 | 2.2599999 | 0.1 | 4.63 | 2.17 | 2.32 | 2.1501 | 29234 |
| 1723502400 | 2.16 | -0.16 | -6.90 | 2.3 | 2.32 | 2.1 | 60873 |
| 1723243200 | 2.32 | 0.09 | 4.04 | 2.24 | 2.37 | 2.23 | 27387 |
| 1723156800 | 2.23 | 0.09 | 4.21 | 2.2599999 | 2.2599999 | 2.09 | 40915 |
| 1723070400 | 2.14 | -0.25 | -10.46 | 2.41 | 2.49 | 2.14 | 47968 |
| 1722984000 | 2.39 | 0.11 | 4.82 | 2.21 | 2.5 | 2.0299999 | 52851 |
| 1722897600 | 2.2799999 | -0.13 | -5.39 | 1.9 | 2.4 | 1.81 | 161712 |
| 1722638400 | 2.41 | -0.26 | -9.74 | 2.52 | 2.6 | 2.225 | 113787 |
| 1722552000 | 2.67 | -0.11 | -3.96 | 2.73 | 2.8 | 2.6 | 73376 |
| 1722465600 | 2.7799999 | 0.02 | 0.72 | 2.86 | 2.86 | 2.72 | 56577 |
| 1722379200 | 2.7599999 | -0.1 | -3.50 | 2.93 | 2.97 | 2.72 | 32440 |
| 1722292800 | 2.86 | 0.05 | 1.78 | 2.96 | 3.09 | 2.84 | 71487 |
| 1722033600 | 2.81 | 0.07 | 2.55 | 2.86 | 2.86 | 2.63 | 67929 |
| 1721947200 | 2.74 | -0.21 | -7.12 | 2.89 | 2.89 | 2.7 | 81958 |
| 1721860800 | 2.95 | -0.19 | -6.05 | 3.12 | 3.15 | 2.9 | 65769 |
| 1721774400 | 3.14 | -0.24 | -7.10 | 3.4 | 3.4 | 3.09 | 61263 |
| 1721688000 | 3.38 | 0.12 | 3.68 | 3.3 | 3.4 | 3.129 | 56140 |
| 1721428800 | 3.2599999 | 0.18 | 5.84 | 3.13 | 3.3 | 3.04 | 64554 |
| 1721342400 | 3.08 | -0.08 | -2.53 | 3.2599999 | 3.37 | 2.9 | 99618 |
| 1721256000 | 3.16 | -0.39 | -10.99 | 3.2 | 3.4896 | 3.09 | 135011 |
| 1721169600 | 3.55 | 0.19 | 5.65 | 3.4 | 3.64 | 3.3786 | 147646 |
| 1721083200 | 3.36 | 0.41 | 13.90 | 2.95 | 3.45 | 2.93 | 250059 |
| 1720824000 | 2.95 | 0.09 | 3.15 | 2.95 | 2.97 | 2.89 | 50665 |
| 1720737600 | 2.86 | 0.04 | 1.42 | 2.85 | 2.9773 | 2.82 | 37114 |
| 1720651200 | 2.82 | -0.01 | -0.35 | 2.85 | 2.91 | 2.75 | 23412 |
| 1720564800 | 2.83 | -0.04 | -1.39 | 2.88 | 2.964 | 2.7700999 | 64516 |
| 1720478400 | 2.87 | 0.14 | 5.13 | 2.82 | 2.9 | 2.7305 | 59401 |
| 1720219200 | 2.73 | -0.17 | -5.86 | 2.8 | 2.81 | 2.61 | 75012 |
| 1720040640 | 2.9 | 0.02 | 0.69 | 2.91 | 3.04 | 2.8202 | 73847 |
| 1719960000 | 2.88 | -0.08 | -2.70 | 2.81 | 2.95 | 2.7 | 100120 |
| 1719873600 | 2.96 | 0.02 | 0.68 | 2.7 | 3.05 | 2.7 | 154303 |
| 1719614400 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1719528000 | 2.94 | 0.1 | 3.52 | 2.85 | 3.09 | 2.7799999 | 82907 |
| 1719441600 | 2.84 | 0.04 | 1.43 | 2.7799999 | 2.95 | 2.7101 | 40190 |
| 1719355200 | 2.8 | 0.08 | 2.94 | 2.72 | 3 | 2.66 | 94156 |
| 1719268800 | 2.72 | -0.02 | -0.73 | 2.61 | 2.8 | 2.59 | 52409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
