BIT Mining Limited (BTCM)
1.72
-0.05 (-2.74%)
At close: Apr 02, 2025, 3:59 PM
1.71
-0.59%
Pre-market: Apr 03, 2025, 04:13 AM EDT
BIT Mining Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.73 | 1.79 | 1.69 | 1.73 | -0.04 | -2.26% | 17,304 |
| Apr 1, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 0.05 | 2.91% | 12,540 |
| Mar 31, 2025 | 1.78 | 1.84 | 1.65 | 1.72 | -0.07 | -3.91% | 46,263 |
| Mar 28, 2025 | 1.80 | 1.85 | 1.78 | 1.79 | -0.01 | -0.56% | 22,922 |
| Mar 27, 2025 | 1.83 | 1.87 | 1.80 | 1.80 | -0.07 | -3.74% | 17,800 |
| Mar 26, 2025 | 1.85 | 1.97 | 1.83 | 1.87 | 0.02 | 1.08% | 11,800 |
| Mar 25, 2025 | 1.92 | 1.97 | 1.85 | 1.85 | -0.07 | -3.65% | 23,100 |
| Mar 24, 2025 | 1.96 | 2.10 | 1.90 | 1.92 | 0.02 | 1.05% | 32,707 |
| Mar 21, 2025 | 1.84 | 1.91 | 1.83 | 1.90 | 0.06 | 3.26% | 13,021 |
| Mar 20, 2025 | 1.86 | 1.93 | 1.82 | 1.84 | -0.05 | -2.65% | 10,000 |
| Mar 19, 2025 | 1.90 | 1.95 | 1.87 | 1.89 | 0.03 | 1.61% | 9,226 |
| Mar 18, 2025 | 1.93 | 1.94 | 1.85 | 1.86 | -0.05 | -2.62% | 13,739 |
| Mar 17, 2025 | 1.88 | 1.97 | 1.86 | 1.91 | -0.04 | -2.05% | 22,202 |
| Mar 14, 2025 | 1.85 | 2.03 | 1.83 | 1.95 | 0.13 | 7.14% | 15,285 |
| Mar 13, 2025 | 1.92 | 1.93 | 1.80 | 1.82 | -0.03 | -1.62% | 9,423 |
| Mar 12, 2025 | 1.85 | 1.89 | 1.84 | 1.85 | 0.00 | 0.00% | 17,462 |
| Mar 11, 2025 | 1.84 | 1.90 | 1.83 | 1.85 | 0.00 | 0.00% | 18,438 |
| Mar 10, 2025 | 1.88 | 1.90 | 1.82 | 1.85 | -0.12 | -6.09% | 50,800 |
| Mar 7, 2025 | 2.12 | 2.12 | 1.94 | 1.97 | -0.08 | -3.90% | 33,313 |
| Mar 6, 2025 | 2.07 | 2.08 | 1.92 | 2.05 | -0.05 | -2.38% | 15,129 |
| Mar 5, 2025 | 1.97 | 2.11 | 1.97 | 2.10 | 0.13 | 6.60% | 37,300 |
| Mar 4, 2025 | 1.95 | 2.00 | 1.80 | 1.97 | 0.02 | 1.03% | 71,360 |
| Mar 3, 2025 | 2.13 | 2.20 | 1.93 | 1.95 | -0.01 | -0.51% | 82,919 |
| Feb 28, 2025 | 1.87 | 2.03 | 1.87 | 1.96 | 0.03 | 1.55% | 40,472 |
| Feb 27, 2025 | 2.01 | 2.15 | 1.92 | 1.93 | -0.04 | -2.03% | 60,603 |
| Feb 26, 2025 | 1.97 | 2.17 | 1.92 | 1.97 | 0.06 | 3.14% | 41,499 |
| Feb 25, 2025 | 2.03 | 2.07 | 1.88 | 1.91 | -0.21 | -9.91% | 86,548 |
| Feb 24, 2025 | 2.19 | 2.30 | 2.08 | 2.12 | -0.08 | -3.64% | 65,522 |
| Feb 21, 2025 | 2.32 | 2.33 | 2.20 | 2.20 | -0.13 | -5.58% | 52,101 |
| Feb 20, 2025 | 2.22 | 2.37 | 2.20 | 2.33 | 0.08 | 3.56% | 60,890 |
| Feb 19, 2025 | 2.34 | 2.35 | 2.23 | 2.25 | -0.06 | -2.60% | 45,906 |
| Feb 18, 2025 | 2.40 | 2.41 | 2.26 | 2.31 | -0.08 | -3.35% | 52,238 |
| Feb 14, 2025 | 2.39 | 2.50 | 2.39 | 2.39 | 0.01 | 0.42% | 34,200 |
| Feb 13, 2025 | 2.40 | 2.40 | 2.33 | 2.38 | 0.00 | 0.00% | 26,146 |
| Feb 12, 2025 | 2.34 | 2.40 | 2.34 | 2.38 | 0.04 | 1.71% | 44,050 |
| Feb 11, 2025 | 2.35 | 2.46 | 2.33 | 2.34 | -0.03 | -1.27% | 27,234 |
| Feb 10, 2025 | 2.45 | 2.45 | 2.36 | 2.37 | -0.01 | -0.42% | 50,771 |
| Feb 7, 2025 | 2.57 | 2.58 | 2.36 | 2.38 | -0.09 | -3.64% | 91,148 |
| Feb 6, 2025 | 2.41 | 2.57 | 2.39 | 2.47 | -0.01 | -0.40% | 50,880 |
| Feb 5, 2025 | 2.47 | 2.51 | 2.43 | 2.48 | 0.01 | 0.40% | 25,100 |
| Feb 4, 2025 | 2.45 | 2.58 | 2.44 | 2.47 | 0.03 | 1.23% | 25,950 |
| Feb 3, 2025 | 2.20 | 2.47 | 2.15 | 2.44 | -0.19 | -7.22% | 151,729 |
| Jan 31, 2025 | 2.63 | 2.72 | 2.58 | 2.63 | -0.03 | -1.13% | 25,208 |
| Jan 30, 2025 | 2.66 | 2.73 | 2.60 | 2.66 | 0.01 | 0.38% | 50,918 |
| Jan 29, 2025 | 2.66 | 2.73 | 2.60 | 2.65 | 0.01 | 0.38% | 34,708 |
| Jan 28, 2025 | 2.75 | 2.75 | 2.60 | 2.64 | -0.04 | -1.49% | 24,000 |
| Jan 27, 2025 | 2.75 | 2.76 | 2.59 | 2.68 | -0.16 | -5.63% | 116,038 |
| Jan 24, 2025 | 2.93 | 2.96 | 2.78 | 2.84 | -0.08 | -2.74% | 81,893 |
| Jan 23, 2025 | 2.76 | 3.10 | 2.73 | 2.92 | 0.12 | 4.29% | 131,923 |
| Jan 22, 2025 | 2.81 | 2.88 | 2.75 | 2.80 | -0.05 | -1.75% | 46,900 |