Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2025	0.0700	0.0950	0.0700	0.0850	368,834	+0.02(+30.77%)
Nov 26, 2025	0.0650	0.0650	0.0600	0.0650	42,230	+0.01(+8.33%)
Nov 25, 2025	0.0600	0.0600	0.0600	0.0600	24,525	+0.00(+9.09%)
Nov 24, 2025	0.0550	0.0550	0.0550	0.0550	46,885	-0.00(-8.33%)
Nov 20, 2025	0.0600			0.0600	142	+0.00(+0.00%)
Nov 19, 2025	0.0650	0.0650	0.0600	0.0600	12,582	+0.00(+0.00%)
Nov 18, 2025	0.0600	0.0600	0.0600	0.0600	68,247	+0.00(+0.00%)
Nov 17, 2025	0.0650	0.0650	0.0600	0.0600	51,761	-0.01(-7.69%)
Nov 14, 2025	0.0650	0.0650	0.0650	0.0650	29,204	+0.00(+0.00%)
Nov 13, 2025	0.0750	0.0750	0.0650	0.0650	20,900	-0.01(-13.33%)
Nov 12, 2025	0.0650	0.0750	0.0650	0.0750	34,700	+0.00(+0.00%)
Nov 11, 2025	0.0750	0.0750	0.0750	0.0750	64,305	+0.00(+0.00%)
Nov 10, 2025	0.0750	0.0750	0.0750	0.0750	25,250	+0.00(+7.14%)
Nov 07, 2025	0.0650	0.0700	0.0650	0.0700	154,272	+0.01(+7.69%)
Nov 06, 2025	0.0700	0.0700	0.0650	0.0650	69,000	-0.01(-13.33%)
Nov 05, 2025	0.0650	0.0800	0.0650	0.0750	58,637	+0.00(+0.00%)
Nov 04, 2025	0.0750	0.0750	0.0700	0.0750	93,500	-0.01(-6.25%)
Nov 03, 2025	0.0800	0.0800	0.0800	0.0800	51,835	+0.00(+0.00%)
Oct 30, 2025	0.0800			0.0800	1,481	+0.00(+0.00%)
Oct 29, 2025	0.0850	0.0850	0.0800	0.0800	18,180	+0.00(+0.00%)
Oct 28, 2025	0.0800	0.0800	0.0775	0.0800	20,327	+0.00(+0.00%)
Oct 27, 2025	0.0800	0.0800	0.0800	0.0800	36,486	+0.00(+0.00%)
Oct 24, 2025	0.0800	0.0800	0.0800	0.0800	8,870	+0.00(+0.00%)
Oct 23, 2025	0.0800	0.0800	0.0800	0.0800	22,457	-0.01(-5.88%)
Oct 22, 2025	0.0850	0.0850	0.0800	0.0850	46,297	+0.01(+6.25%)
Oct 21, 2025	0.0800	0.0800	0.0750	0.0800	55,910	+0.00(+0.00%)
Oct 20, 2025	0.0850	0.0850	0.0800	0.0800	38,202	+0.00(+0.00%)
Oct 17, 2025	0.0800	0.0850	0.0800	0.0800	43,754	+0.00(+0.00%)
Oct 16, 2025	0.0800	0.0800	0.0800	0.0800	75,622	+0.00(+0.00%)
Oct 15, 2025	0.0850	0.0850	0.0800	0.0800	29,680	-0.01(-5.88%)
Oct 14, 2025	0.0850	0.0850	0.0850	0.0850	57,132	+0.00(+0.00%)
Oct 10, 2025				0.0850	0	-0.00(-5.56%)
Oct 09, 2025	0.0850	0.0900	0.0850	0.0900	46,814	+0.00(+5.88%)
Oct 08, 2025	0.0850	0.0850	0.0850	0.0850	23,963	+0.01(+6.25%)
Oct 07, 2025	0.0850	0.0850	0.0800	0.0800	148,792	-0.01(-5.88%)
Oct 06, 2025	0.0850	0.0850	0.0800	0.0850	25,144	+0.00(+0.00%)
Oct 03, 2025	0.0850	0.0900	0.0850	0.0850	215,583	+0.01(+6.25%)
Oct 02, 2025	0.0800	0.0850	0.0750	0.0800	153,582	-0.01(-5.88%)
Oct 01, 2025	0.0850	0.0850	0.0800	0.0850	112,175	+0.00(+0.00%)
Sep 30, 2025	0.0800	0.0850	0.0800	0.0850	36,277	+0.00(+0.00%)
Sep 29, 2025	0.0850	0.0900	0.0850	0.0850	119,590	-0.00(-5.56%)
Sep 26, 2025	0.0950	0.0950	0.0850	0.0900	86,289	-0.01(-5.26%)
Sep 25, 2025	0.0950	0.0950	0.0950	0.0950	7,618	+0.00(+0.00%)
Sep 24, 2025	0.0950	0.0950	0.0900	0.0950	56,194	+0.00(+0.00%)
Sep 23, 2025	0.0900	0.0950	0.0900	0.0950	115,011	+0.00(+0.00%)
Sep 22, 2025	0.0950	0.0950	0.0900	0.0950	55,629	+0.00(+0.00%)
Sep 19, 2025	0.1000	0.1000	0.0950	0.0950	142,586	+0.01(+5.56%)
Sep 18, 2025	0.0900	0.0900	0.0900	0.0900	15,358	-0.01(-10.00%)
Sep 17, 2025	0.1000	0.1000	0.0950	0.1000	119,985	+0.01(+5.26%)
Sep 16, 2025	0.0900	0.0950	0.0900	0.0950	117,356	+0.00(+0.00%)
Sep 15, 2025	0.0950	0.0950	0.0950	0.0950	5,672	+0.01(+5.56%)
Sep 12, 2025	0.0850	0.0900	0.0850	0.0900	37,522	+0.00(+0.00%)
Sep 11, 2025	0.1000	0.1000	0.0900	0.0900	103,137	-0.01(-5.26%)
Sep 10, 2025	0.0950	0.0950	0.0900	0.0950	38,501	+0.00(+0.00%)
Sep 09, 2025	0.1000	0.1000	0.0950	0.0950	7,042	+0.00(+0.00%)
Sep 08, 2025	0.0950	0.0950	0.0950	0.0950	81,116	+0.00(+0.00%)
Sep 05, 2025	0.1000	0.1000	0.0950	0.0950	42,500	+0.00(+0.00%)
Sep 04, 2025	0.0950	0.1000	0.0950	0.0950	76,868	-0.01(-5.00%)
Sep 03, 2025	0.1000	0.1050	0.1000	0.1000	98,467	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Bluesky Digital Assets Corp (CSE:BTC)

Historical Prices

Popular Pages