BIT Mining Ltd (BTCM) Historical Stock Data

2.57 ↓0.03 (-1.15%)

As of May 14, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BTCM is up 0.24% a day on average. There have been 17 days where BIT Mining Ltd closed green and 13 days where BTCM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-14	2.60	2.60	↑$0.00 (0.00%)	2.51	2.67	82.82K
2024-05-13	2.52	2.59	↑$0.07 (2.78%)	2.47	2.65	96.38K
2024-05-10	2.55	2.52	↓$0.03 (-1.18%)	2.40	2.59	78.03K
2024-05-09	2.50	2.52	↑$0.02 (0.80%)	2.44	2.62	86.95K
2024-05-08	2.61	2.61	↑$0.00 (0.00%)	2.54	2.62	34.16K
2024-05-07	2.82	2.64	↓$0.18 (-6.38%)	2.55	2.93	34.82K
2024-05-06	2.76	2.81	↑$0.05 (1.81%)	2.76	2.93	73.19K
2024-05-03	2.86	2.75	↓$0.11 (-3.85%)	2.66	2.86	104.46K
2024-05-02	2.69	2.65	↓$0.04 (-1.49%)	2.52	2.76	69.19K
2024-05-01	2.55	2.64	↑$0.09 (3.53%)	2.38	2.81	107.18K
2024-04-30	2.72	2.63	↓$0.09 (-3.31%)	2.56	2.80	105.27K
2024-04-29	2.72	2.75	↑$0.03 (1.10%)	2.62	2.96	99.95K
2024-04-26	3.00	2.86	↓$0.14 (-4.67%)	2.61	3.25	162.04K
2024-04-25	2.86	2.91	↑$0.05 (1.75%)	2.80	3.17	87.04K
2024-04-24	3.58	3.17	↓$0.41 (-11.45%)	3.05	3.78	340.39K
2024-04-23	2.70	3.45	↑$0.75 (27.78%)	2.41	3.85	788.57K
2024-04-22	2.00	2.70	↑$0.70 (35.00%)	2.00	2.86	301.09K
2024-04-19	2.20	1.99	↓$0.21 (-9.55%)	1.96	2.23	75.24K
2024-04-18	2.29	2.12	↓$0.17 (-7.42%)	2.07	2.32	78.22K
2024-04-17	2.20	2.20	↑$0.00 (0.00%)	2.07	2.33	65.54K
2024-04-16	2.00	2.12	↑$0.12 (6.00%)	1.93	2.20	93.42K
2024-04-15	2.40	2.03	↓$0.37 (-15.42%)	1.79	2.40	235.45K
2024-04-12	2.60	2.40	↓$0.20 (-7.69%)	2.30	2.60	107.25K
2024-04-11	2.55	2.59	↑$0.04 (1.57%)	2.51	2.66	36.82K
2024-04-10	2.54	2.57	↑$0.03 (1.18%)	2.53	2.67	32.69K
2024-04-09	2.73	2.58	↓$0.15 (-5.49%)	2.56	2.85	61.66K
2024-04-08	2.72	2.74	↑$0.02 (0.74%)	2.65	2.80	69.73K
2024-04-05	2.72	2.69	↓$0.03 (-1.10%)	2.61	2.85	74.07K
2024-04-04	2.71	2.72	↑$0.01 (0.37%)	2.67	2.82	99.21K
2024-04-03	2.61	2.66	↑$0.05 (1.92%)	2.60	2.74	44.35K