Bitcoin Well Inc (QB) (BCNWF)
USOTC
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 | -0.0143 | -16.9431279621 | 0.0844 | 0.0844 | 0.0701 | 6377 | 0.07883778 | CS |
| 4 | -0.0188 | -21.1473565804 | 0.0889 | 0.0889 | 0.0701 | 7752 | 0.08144331 | CS |
| 12 | -0.0415 | -37.1863799283 | 0.1116 | 0.15 | 0.0634 | 12635 | 0.08725441 | CS |
| 26 | 0.0361 | 106.176470588 | 0.034 | 0.1901 | 0.03255 | 26549 | 0.08882534 | CS |
| 52 | 0.024 | 52.0607375271 | 0.0461 | 0.1901 | 0.02 | 19607 | 0.07912389 | CS |
| 156 | 0.0201 | 40.2 | 0.05 | 0.1901 | 0.0183 | 21630 | 0.05769756 | CS |
| 260 | 0.0201 | 40.2 | 0.05 | 0.1901 | 0.0183 | 21630 | 0.05769756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.0701 | -0.0043 | -5.78 | 0.0706 | 0.0706 | 0.0701 | 26000 |
| 1718918940 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1718746140 | 0.0743999 | -0.0066 | -8.15 | 0.07017 | 0.0743999 | 0.07017 | 4178 |
| 1718659500 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1718400300 | 0.081 | 0.003 | 3.85 | 0.0844 | 0.0844 | 0.07835 | 8575 |
| 1718314140 | 0.078 | -0.00785 | -9.14 | 0.08165 | 0.08277 | 0.078 | 23560 |
| 1718227800 | 0.08585 | 0 | 0.00 | 0.08585 | 0.08585 | 0.08585 | 0 |
| 1718141400 | 0.08585 | 0 | 0.00 | 0.08585 | 0.08585 | 0.08585 | 0 |
| 1718055000 | 0.08585 | 0 | 0.00 | 0.08585 | 0.08585 | 0.08585 | 0 |
| 1717795800 | 0.08585 | 0 | 0.00 | 0.08585 | 0.08585 | 0.08585 | 0 |
| 1717709400 | 0.08585 | 0.00355 | 4.31 | 0.0863 | 0.0863 | 0.08585 | 3500 |
| 1717622940 | 0.0823 | 0 | 0.00 | 0.0823 | 0.0823 | 0.0823 | 0 |
| 1717536540 | 0.0823 | 0 | 0.00 | 0.0823 | 0.0823 | 0.0823 | 0 |
| 1717450140 | 0.0823 | -0.0027 | -3.18 | 0.0823 | 0.0823 | 0.0823 | 450 |
| 1717190940 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1717104540 | 0.085 | -0.0039 | -4.39 | 0.08255 | 0.085 | 0.08255 | 1500 |
| 1717018140 | 0.0889 | 0 | 0.00 | 0.0889 | 0.0889 | 0.0889 | 0 |
| 1716931740 | 0.0889 | -0.0043 | -4.61 | 0.0889 | 0.0889 | 0.0889 | 12500 |
| 1716585600 | 0.0932 | 0 | 0.00 | 0.0932 | 0.0932 | 0.0932 | 0 |
| 1716499200 | 0.0932 | 0 | 0.00 | 0.0932 | 0.0932 | 0.0932 | 0 |
| 1716412800 | 0.0932 | 0.0150401 | 19.24 | 0.0932 | 0.0932 | 0.0932 | 12500 |
| 1716326940 | 0.0781599 | 0.0026599 | 3.52 | 0.08945 | 0.09625 | 0.0781599 | 3993 |
| 1716240540 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1715981340 | 0.0755 | -0.01 | -11.70 | 0.0755 | 0.0755 | 0.0755 | 1339 |
| 1715894940 | 0.0855 | 0.0073 | 9.34 | 0.0823 | 0.0855 | 0.0823 | 1490 |
| 1715808000 | 0.0782 | 0.0134 | 20.68 | 0.0781 | 0.0782 | 0.0781 | 2618 |
| 1715721600 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1715635200 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1715376000 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1715289600 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0648 | 0 |
| 1715203200 | 0.0648 | -0.00295 | -4.35 | 0.0646999 | 0.0648 | 0.0646999 | 13350 |
| 1715117340 | 0.06775 | 0 | 0.00 | 0.06775 | 0.06775 | 0.06775 | 0 |
| 1715030940 | 0.06775 | 5.0E-5 | 0.07 | 0.0680999 | 0.0680999 | 0.065 | 19300 |
| 1714771740 | 0.0677 | 0 | 0.00 | 0.0677 | 0.0677 | 0.0677 | 0 |
| 1714685340 | 0.0677 | 0.0006 | 0.89 | 0.06725 | 0.07 | 0.06725 | 12750 |
| 1714598400 | 0.0671 | -0.0059 | -8.08 | 0.0663 | 0.0702 | 0.0634 | 11750 |
| 1714512600 | 0.073 | -0.0053 | -6.77 | 0.0781 | 0.08 | 0.073 | 10687 |
| 1714425720 | 0.0783 | -0.0045 | -5.43 | 0.0888 | 0.0998 | 0.07795 | 42350 |
| 1714166580 | 0.0828 | -0.007 | -7.80 | 0.08235 | 0.0830999 | 0.08235 | 6492 |
| 1714080420 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 0 |
| 1713994020 | 0.0898 | -0.0069 | -7.14 | 0.08975 | 0.0902 | 0.0896 | 16250 |
| 1713907740 | 0.0967 | -0.0003 | -0.31 | 0.097 | 0.0998 | 0.0904 | 14003 |
| 1713821340 | 0.097 | 0.0079 | 8.87 | 0.0971 | 0.0971 | 0.097 | 2466 |
| 1713561900 | 0.0891 | 0.0034 | 3.97 | 0.0932999 | 0.0932999 | 0.089 | 15100 |
| 1713475500 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1713389100 | 0.0857 | -0.00264 | -2.99 | 0.0857 | 0.0857 | 0.0857 | 2000 |
| 1713302940 | 0.08834 | -0.00351 | -3.82 | 0.10235 | 0.1169 | 0.08834 | 25000 |
| 1713216000 | 0.09185 | -0.00305 | -3.21 | 0.0852 | 0.09185 | 0.0852 | 8450 |
| 1712957160 | 0.0949 | 0.0019 | 2.04 | 0.15 | 0.15 | 0.0949 | 26000 |
| 1712870760 | 0.093 | -0.003 | -3.13 | 0.093 | 0.093 | 0.093 | 1750 |
| 1712784540 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
| 1712698140 | 0.096 | -0.0041 | -4.10 | 0.1404 | 0.1404 | 0.0944 | 3475 |
| 1712611200 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1712352000 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 10000 |
| 1712265780 | 0.1001 | 0.0053 | 5.59 | 0.1 | 0.1001 | 0.09985 | 20400 |
| 1712179500 | 0.0948 | -0.0052 | -5.20 | 0.09425 | 0.0999 | 0.09425 | 14460 |
| 1712092980 | 0.1 | -0.00432 | -4.14 | 0.1045 | 0.1045 | 0.1 | 70652 |
| 1712006940 | 0.10432 | -0.00678 | -6.10 | 0.1116 | 0.1116 | 0.10432 | 6706 |
| 1711660800 | 0.1111 | -0.0019 | -1.68 | 0.113 | 0.113 | 0.1061 | 75250 |
| 1711574580 | 0.113 | -0.005 | -4.24 | 0.1146 | 0.1146 | 0.1088 | 7310 |
| 1711488540 | 0.118 | 0.0058 | 5.17 | 0.1344 | 0.1344 | 0.1158 | 17453 |
| 1711401600 | 0.1122 | 0.00315 | 2.89 | 0.1086 | 0.1122 | 0.1086 | 16000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
