Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BSKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 0.48 | -0.015 | -3.03% | 0.47 | 0.48 | 0.46 | 25,500 |
| Aug 22 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0 |
| Aug 21 2024 | 0.495 | 0.005 | 1.02% | 0.49 | 0.495 | 0.47 | 27,500 |
| Aug 20 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.49 | 43,850 |
| Aug 19 2024 | 0.50 | 0.005 | 1.01% | 0.52 | 0.52 | 0.50 | 12,000 |
| Aug 16 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 9,000 |
| Aug 15 2024 | 0.495 | -0.015 | -2.94% | 0.54 | 0.54 | 0.45 | 144,308 |
| Aug 14 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 21,000 |
| Aug 13 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.52 | 0.50 | 40,600 |
| Aug 12 2024 | 0.50 | 0.00 | 0.00% | 0.49 | 0.50 | 0.49 | 9,000 |
| Aug 09 2024 | 0.50 | -0.02 | -3.85% | 0.52 | 0.52 | 0.50 | 71,000 |
| Aug 08 2024 | 0.52 | 0.00 | 0.00% | 0.54 | 0.54 | 0.51 | 21,500 |
| Aug 07 2024 | 0.52 | -0.01 | -1.89% | 0.54 | 0.54 | 0.50 | 129,000 |
| Aug 06 2024 | 0.53 | -0.07 | -11.67% | 0.57 | 0.57 | 0.53 | 28,500 |
| Aug 02 2024 | 0.60 | 0.01 | 1.69% | 0.61 | 0.63 | 0.59 | 57,500 |
| Aug 01 2024 | 0.59 | 0.01 | 1.72% | 0.59 | 0.63 | 0.59 | 185,000 |
| Jul 31 2024 | 0.58 | 0.03 | 5.45% | 0.54 | 0.58 | 0.54 | 115,465 |
| Jul 30 2024 | 0.55 | -0.02 | -3.51% | 0.57 | 0.57 | 0.55 | 23,000 |
| Jul 29 2024 | 0.57 | -0.01 | -1.72% | 0.57 | 0.57 | 0.57 | 1,249 |
| Jul 26 2024 | 0.58 | -0.03 | -4.92% | 0.61 | 0.61 | 0.58 | 74,500 |
| Jul 25 2024 | 0.61 | 0.08 | 15.09% | 0.53 | 0.61 | 0.51 | 189,250 |
| Jul 24 2024 | 0.53 | -0.05 | -8.62% | 0.58 | 0.58 | 0.53 | 66,730 |
| Jul 23 2024 | 0.58 | -0.06 | -9.38% | 0.63 | 0.63 | 0.58 | 67,000 |
| Jul 22 2024 | 0.64 | -0.03 | -4.48% | 0.66 | 0.66 | 0.64 | 33,500 |
| Jul 19 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 11,500 |
| Jul 18 2024 | 0.67 | -0.02 | -2.90% | 0.67 | 0.69 | 0.67 | 8,000 |
| Jul 17 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.68 | 60,500 |
| Jul 16 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
| Jul 15 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.69 | 39,500 |
| Jul 12 2024 | 0.69 | 0.02 | 2.99% | 0.67 | 0.70 | 0.67 | 57,500 |
| Jul 11 2024 | 0.67 | -0.03 | -4.29% | 0.70 | 0.70 | 0.67 | 43,820 |
| Jul 10 2024 | 0.70 | -0.04 | -5.41% | 0.73 | 0.73 | 0.70 | 129,000 |
| Jul 09 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.74 | 17,500 |
| Jul 08 2024 | 0.75 | -0.03 | -3.85% | 0.80 | 0.80 | 0.75 | 25,600 |
| Jul 05 2024 | 0.78 | -0.03 | -3.70% | 0.78 | 0.79 | 0.78 | 24,500 |
| Jul 04 2024 | 0.81 | 0.00 | 0.00% | 0.82 | 0.83 | 0.81 | 15,000 |
| Jul 03 2024 | 0.81 | -0.04 | -4.71% | 0.84 | 0.84 | 0.81 | 14,807 |
| Jul 02 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.87 | 0.85 | 44,088 |
| Jun 28 2024 | 0.85 | 0.00 | 0.00% | 0.87 | 0.87 | 0.85 | 82,257 |
| Jun 27 2024 | 0.85 | -0.04 | -4.49% | 0.86 | 0.87 | 0.84 | 70,500 |
| Jun 26 2024 | 0.89 | 0.01 | 1.14% | 0.89 | 0.89 | 0.89 | 1,170 |
| Jun 25 2024 | 0.88 | 0.01 | 1.15% | 0.89 | 0.90 | 0.88 | 147,540 |
| Jun 24 2024 | 0.87 | 0.03 | 3.57% | 0.85 | 0.90 | 0.84 | 152,904 |
| Jun 21 2024 | 0.84 | 0.02 | 2.44% | 0.83 | 0.85 | 0.83 | 58,356 |
