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 | 0.2 | 7.54716981132 | 2.65 | 2.85 | 2.34 | 81417 | 2.59653004 | CS |
| 4 | 0.25 | 9.61538461538 | 2.6 | 3 | 2.34 | 104409 | 2.72300901 | CS |
| 12 | 0.21 | 7.95454545455 | 2.64 | 4.27 | 2.34 | 278664 | 3.09942604 | CS |
| 26 | -0.35 | -10.9375 | 3.2 | 4.27 | 1.81 | 153270 | 2.97890448 | CS |
| 52 | -0.88 | -23.5924932976 | 3.73 | 4.8828 | 1.79 | 135822 | 3.08088658 | CS |
| 156 | -44.65 | -94 | 47.5 | 47.5 | 1.4 | 433800 | 8.3291629 | CS |
| 260 | -130.65 | -97.8651685393 | 133.5 | 181.5 | 1.4 | 672081 | 48.74054841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 2.75 | 0.04 | 1.48 | 2.67 | 2.84 | 2.6194 | 60639 |
| 1736984400 | 2.71 | 0.2 | 7.97 | 2.58 | 2.79 | 2.58 | 128342 |
| 1736898000 | 2.5099999 | 0.07 | 2.87 | 2.55 | 2.6499 | 2.47 | 55888 |
| 1736811600 | 2.44 | -0.11 | -4.31 | 2.55 | 2.5538 | 2.34 | 104412 |
| 1736552400 | 2.55 | 0.01 | 0.39 | 2.65 | 2.65 | 2.49 | 57804 |
| 1736379600 | 2.54 | -0.19 | -6.96 | 2.6 | 2.68 | 2.49 | 102839 |
| 1736293200 | 2.73 | -0.08 | -2.85 | 2.84 | 2.86 | 2.61 | 68314 |
| 1736206800 | 2.81 | -0.02 | -0.71 | 2.94 | 2.966 | 2.7799999 | 97640 |
| 1735947600 | 2.83 | 0.13 | 4.81 | 2.75 | 2.86 | 2.7397 | 91513 |
| 1735861200 | 2.7 | 0.18 | 7.14 | 2.63 | 2.785 | 2.6004999 | 53788 |
| 1735688400 | 2.52 | -0.12 | -4.55 | 2.73 | 2.73 | 2.5 | 95993 |
| 1735602000 | 2.64 | -0.15 | -5.38 | 2.77 | 2.77 | 2.504 | 133803 |
| 1735342800 | 2.79 | -0.13 | -4.45 | 2.93 | 2.94 | 2.6913 | 134540 |
| 1735256400 | 2.92 | 0.03 | 1.04 | 2.89 | 3 | 2.8116 | 64794 |
| 1735077840 | 2.89 | 0.17 | 6.25 | 2.73 | 2.92 | 2.73 | 123190 |
| 1734997200 | 2.72 | -0.14 | -4.90 | 2.83 | 2.89 | 2.7 | 99754 |
| 1734738000 | 2.86 | 0.22 | 8.33 | 2.6 | 2.95 | 2.5099999 | 301694 |
| 1734651600 | 2.64 | -0.26 | -8.97 | 2.92 | 3.0013 | 2.6 | 194793 |
| 1734565200 | 2.9 | -0.26 | -8.23 | 3.19 | 3.53 | 2.69 | 323699 |
| 1734478800 | 3.16 | -0.24 | -7.06 | 3.4 | 3.4 | 3.0099999 | 168058 |
| 1734392400 | 3.4 | 0.06 | 1.80 | 3.5 | 3.5 | 3.3 | 143963 |
| 1734133200 | 3.34 | 0.02 | 0.60 | 3.32 | 3.4999 | 3.29 | 85398 |
| 1734046800 | 3.32 | -0.2 | -5.68 | 3.61 | 3.61 | 3.25 | 170076 |
| 1733960400 | 3.52 | 0.17 | 5.07 | 3.43 | 3.65 | 3.4076 | 196383 |
| 1733874000 | 3.35 | -0.35 | -9.46 | 3.64 | 3.64 | 3.19 | 351280 |
| 1733787600 | 3.7 | -0.2 | -5.13 | 3.77 | 4 | 3.48 | 483938 |
| 1733528400 | 3.9 | 0.47 | 13.70 | 3.53 | 4.15 | 3.43 | 751335 |
| 1733442000 | 3.43 | 0.17 | 5.21 | 3.57 | 3.85 | 3.35 | 685562 |
| 1733355600 | 3.2599999 | 0.3 | 10.14 | 3 | 3.29 | 2.94 | 226551 |
| 1733269200 | 2.96 | 0.04 | 1.37 | 2.93 | 3.0677 | 2.9 | 97219 |
| 1733182800 | 2.92 | -0.2 | -6.41 | 3.1 | 3.1 | 2.92 | 121709 |
| 1732917840 | 3.12 | 0.26 | 9.09 | 2.88 | 3.12 | 2.86 | 182086 |
| 1732750800 | 2.86 | 0.05 | 1.78 | 2.83 | 2.94 | 2.7 | 155564 |
| 1732664400 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.86 | 2.71 | 167697 |
| 1732578000 | 2.8 | 0.03 | 1.08 | 2.81 | 2.974 | 2.7 | 338648 |
| 1732318800 | 2.77 | -0.02 | -0.72 | 2.71 | 2.92 | 2.66 | 280861 |
| 1732232400 | 2.79 | -0.05 | -1.76 | 2.98 | 2.99 | 2.7395 | 322944 |
| 1732146000 | 2.84 | -0.23 | -7.49 | 3.09 | 3.1526 | 2.83 | 300327 |
| 1732059600 | 3.07 | 0.07 | 2.33 | 2.85 | 3.3 | 2.83 | 605285 |
| 1731973200 | 3 | 0.05 | 1.69 | 2.96 | 3.05 | 2.7599999 | 310654 |
| 1731714000 | 2.95 | -0.01 | -0.34 | 2.97 | 3 | 2.7 | 390360 |
| 1731627600 | 2.96 | -0.15 | -4.82 | 3.2 | 3.22 | 2.8 | 1093732 |
| 1731541200 | 3.11 | -0.09 | -2.81 | 3.56 | 3.98 | 2.82 | 1593488 |
| 1731454800 | 3.2 | -0.06 | -1.84 | 3.2 | 4.2699999 | 2.975 | 2643012 |
| 1731368400 | 3.2599999 | 0.44 | 15.60 | 3.1 | 3.2799999 | 3.02 | 515651 |
| 1731109200 | 2.82 | -0.12 | -4.08 | 2.9 | 2.9538 | 2.71 | 73727 |
| 1731022800 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0099999 | 2.82 | 91878 |
| 1730936400 | 3.02 | 0.3 | 11.03 | 3.15 | 3.15 | 2.86 | 166610 |
| 1730850000 | 2.72 | 0.03 | 1.12 | 2.74 | 2.9 | 2.71 | 31790 |
| 1730763600 | 2.69 | -0.02 | -0.74 | 2.7 | 2.73 | 2.52 | 60058 |
| 1730500800 | 2.71 | 0.14 | 5.45 | 2.61 | 2.7937 | 2.61 | 40372 |
| 1730414400 | 2.57 | -0.28 | -9.82 | 2.85 | 2.895 | 2.5099999 | 79910 |
| 1730328000 | 2.85 | -0.06 | -2.06 | 2.83 | 2.93 | 2.69 | 41560 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 3.07 | 3.2 | 2.85 | 134337 |
| 1730155200 | 2.95 | 0.33 | 12.60 | 2.64 | 2.99 | 2.61 | 144409 |
| 1729896000 | 2.62 | 0.09 | 3.56 | 2.64 | 2.7 | 2.55 | 65298 |
| 1729809600 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.5999 | 2.47 | 24747 |
| 1729723200 | 2.48 | -0.12 | -4.62 | 2.58 | 2.6 | 2.46 | 45013 |
| 1729636800 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7599999 | 2.56 | 47291 |
| 1729550400 | 2.72 | -0.13 | -4.56 | 2.86 | 2.86 | 2.7 | 40884 |
| 1729291200 | 2.85 | 0.15 | 5.56 | 2.77 | 2.91 | 2.71 | 78417 |
| 1729204800 | 2.7 | -0.11 | -3.91 | 2.81 | 2.83 | 2.58 | 45321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
