Bit Mining Limited (BTCM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 12.2033898305 | 2.95 | 3.64 | 2.9 | 139378 | 3.31221915 | CS |
| 4 | 0.7 | 26.8199233716 | 2.61 | 3.64 | 2.59 | 89163 | 3.05994838 | CS |
| 12 | 0.64 | 23.9700374532 | 2.67 | 3.64 | 2.38 | 82777 | 2.82728112 | CS |
| 26 | -0.36 | -9.80926430518 | 3.67 | 4.8828 | 1.79 | 116212 | 3.19580639 | CS |
| 52 | -0.49 | -12.8947368421 | 3.8 | 6.95 | 1.79 | 134088 | 3.83882328 | CS |
| 156 | -44.39 | -93.0607966457 | 47.7 | 146.5 | 1.4 | 751926 | 47.36033537 | CS |
| 260 | -130.19 | -97.5205992509 | 133.5 | 181.5 | 1.4 | 750531 | 50.16924268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 2.74 | -0.07 | -2.49 | 2.7599999 | 2.8899 | 2.7 | 43707 |
| 1718923200 | 2.81 | -0.19 | -6.33 | 3.2 | 3.2 | 2.5 | 132484 |
| 1718750400 | 3 | 0.27 | 9.89 | 2.69 | 3.2599999 | 2.69 | 247569 |
| 1718664000 | 2.73 | 0.11 | 4.20 | 2.71 | 2.7799999 | 2.45 | 104065 |
| 1718404800 | 2.62 | -0.17 | -6.09 | 2.66 | 2.765 | 2.61 | 64641 |
| 1718318400 | 2.79 | 0.07 | 2.57 | 2.8 | 2.83 | 2.73 | 61469 |
| 1718232000 | 2.72 | 0.02 | 0.74 | 2.81 | 2.82 | 2.65 | 66125 |
| 1718145600 | 2.7 | 0.01 | 0.37 | 2.66 | 2.71 | 2.52 | 38156 |
| 1718059200 | 2.69 | 0.09 | 3.46 | 2.5099999 | 2.74 | 2.48 | 55642 |
| 1717800000 | 2.6 | -0.03 | -1.14 | 2.66 | 2.8 | 2.55 | 76015 |
| 1717713600 | 2.63 | -0.06 | -2.23 | 2.77 | 2.8304999 | 2.61 | 84125 |
| 1717627200 | 2.69 | -0.09 | -3.24 | 2.83 | 2.83 | 2.6 | 60399 |
| 1717540800 | 2.7799999 | 0.19 | 7.34 | 2.5099999 | 2.82 | 2.5099999 | 76257 |
| 1717454400 | 2.59 | -0.01 | -0.38 | 2.6 | 2.7888 | 2.5299999 | 45158 |
| 1717195200 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7992 | 2.56 | 32069 |
| 1717108800 | 2.72 | 0.03 | 1.12 | 2.72 | 2.8299 | 2.65 | 34977 |
| 1717022400 | 2.69 | -0.1 | -3.58 | 2.73 | 2.79 | 2.6 | 49894 |
| 1716936000 | 2.79 | -0.01 | -0.36 | 2.8 | 2.9199 | 2.73 | 84170 |
| 1716590400 | 2.8 | 0.22 | 8.53 | 2.58 | 2.87 | 2.58 | 54238 |
| 1716504000 | 2.58 | -0.11 | -4.09 | 2.82 | 2.82 | 2.55 | 27960 |
| 1716417600 | 2.69 | 0.02 | 0.75 | 2.62 | 2.79 | 2.55 | 71642 |
| 1716331200 | 2.67 | -0.18 | -6.32 | 2.85 | 2.89 | 2.61 | 121843 |
| 1716244800 | 2.85 | 0.3 | 11.76 | 2.5099999 | 2.8998 | 2.49 | 154308 |
| 1715985600 | 2.55 | 0.15 | 6.25 | 2.52 | 2.648 | 2.39 | 130772 |
| 1715899200 | 2.4 | -0.26 | -9.77 | 2.7 | 2.7198 | 2.4 | 66132 |
| 1715812800 | 2.66 | 0.06 | 2.31 | 2.57 | 2.7 | 2.5400999 | 77017 |
| 1715726400 | 2.6 | 0.01 | 0.39 | 2.6 | 2.67 | 2.5099999 | 82808 |
| 1715640000 | 2.59 | 0.07 | 2.78 | 2.5299999 | 2.62 | 2.47 | 96203 |
| 1715380800 | 2.52 | 0 | 0.00 | 2.55 | 2.59 | 2.4 | 76652 |
| 1715294400 | 2.52 | -0.09 | -3.45 | 2.5 | 2.62 | 2.44 | 86929 |
| 1715208000 | 2.61 | -0.03 | -1.14 | 2.61 | 2.62 | 2.5377 | 34157 |
| 1715121600 | 2.64 | -0.17 | -6.05 | 2.82 | 2.933 | 2.55 | 34818 |
| 1715035200 | 2.81 | 0.06 | 2.18 | 2.7599999 | 2.9336 | 2.7599999 | 73061 |
| 1714776000 | 2.75 | 0.1 | 3.77 | 2.86 | 2.86 | 2.6599 | 104453 |
| 1714689600 | 2.65 | 0.01 | 0.38 | 2.69 | 2.7599999 | 2.52 | 69186 |
| 1714603200 | 2.64 | 0.01 | 0.38 | 2.55 | 2.805 | 2.38 | 107178 |
| 1714516800 | 2.63 | -0.12 | -4.36 | 2.72 | 2.8025 | 2.56 | 104599 |
| 1714430400 | 2.75 | -0.11 | -3.85 | 2.67 | 2.96 | 2.62 | 99691 |
| 1714171200 | 2.86 | -0.05 | -1.72 | 3.0299999 | 3.2479 | 2.61 | 161230 |
| 1714084800 | 2.91 | -0.26 | -8.20 | 2.8 | 3.17 | 2.8 | 86245 |
| 1713998400 | 3.17 | -0.28 | -8.12 | 3.58 | 3.78 | 3.05 | 338827 |
| 1713912000 | 3.45 | 0.75 | 27.78 | 2.7 | 3.85 | 2.41 | 788290 |
| 1713825600 | 2.7 | 0.71 | 35.68 | 2 | 2.86 | 2 | 300054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
