Skip to main content

Bitfarms Ltd (NQ: BITF )

2.230 +0.070 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9271 0.9795 0.9271 0.9700 2,519,971 +0.04(+4.63%)
Mar 30, 2023 0.9500 0.9700 0.9200 0.9271 1,973,415 -0.02(-2.41%)
Mar 29, 2023 0.9300 0.9750 0.9300 0.9500 2,700,431 +0.05(+6.03%)
Mar 28, 2023 0.8600 0.8985 0.8505 0.8960 2,114,822 +0.00(+0.11%)
Mar 27, 2023 0.9200 0.9299 0.8690 0.8950 1,683,107 -0.02(-2.49%)
Mar 24, 2023 0.9400 0.9694 0.9111 0.9179 2,380,381 -0.07(-7.03%)
Mar 23, 2023 0.9500 1.020 0.9300 0.9873 4,256,649 +0.07(+7.88%)
Mar 22, 2023 1.040 1.080 0.9101 0.9152 6,077,606 -0.12(-12.00%)
Mar 21, 2023 0.9200 1.040 0.8992 1.040 5,528,606 +0.13(+14.29%)
Mar 20, 2023 0.9800 0.9850 0.8900 0.9100 4,459,813 +0.03(+3.42%)
Mar 17, 2023 0.9200 0.9520 0.8799 0.8799 7,031,521 +0.03(+3.69%)
Mar 16, 2023 0.8180 0.8697 0.8000 0.8486 2,382,131 +0.03(+3.74%)
Mar 15, 2023 0.8600 0.8699 0.7801 0.8180 3,260,651 -0.05(-5.29%)
Mar 14, 2023 0.9300 0.9450 0.8269 0.8637 5,200,888 +0.04(+5.33%)
Mar 13, 2023 0.8000 0.8499 0.7510 0.8200 6,082,626 +0.11(+15.49%)
Mar 10, 2023 0.7300 0.7665 0.6800 0.7100 2,647,409 -0.00(-0.43%)
Mar 09, 2023 0.7950 0.8295 0.7000 0.7131 3,516,032 -0.11(-13.04%)
Mar 08, 2023 0.8400 0.8441 0.8012 0.8200 2,304,793 -0.01(-1.23%)
Mar 07, 2023 0.8890 0.8996 0.8244 0.8302 3,010,743 -0.06(-6.74%)
Mar 06, 2023 0.9000 0.9300 0.8701 0.8902 1,900,385 +0.01(+1.16%)
Mar 03, 2023 0.9000 0.9000 0.8700 0.8800 2,277,813 -0.05(-4.98%)
Mar 02, 2023 0.9400 0.9400 0.9063 0.9261 1,254,226 -0.02(-2.51%)
Mar 01, 2023 0.9300 0.9900 0.9146 0.9499 2,660,124 -0.00(-0.01%)
Feb 28, 2023 0.9423 0.9780 0.9290 0.9500 1,933,512 +0.00(+0.27%)
Feb 27, 2023 0.9900 1.020 0.9310 0.9474 1,672,849 +0.01(+0.79%)
Feb 24, 2023 1.000 1.015 0.9300 0.9400 3,152,395 -0.12(-11.32%)
Feb 23, 2023 1.040 1.060 0.9942 1.060 2,222,913 +0.05(+4.95%)
Feb 22, 2023 1.060 1.078 1.000 1.010 4,576,732 -0.05(-4.72%)
Feb 21, 2023 1.090 1.120 1.040 1.060 3,737,331 -0.05(-4.50%)
Feb 17, 2023 1.040 1.140 1.020 1.110 5,395,314 +0.06(+5.71%)
Feb 16, 2023 1.140 1.200 1.050 1.050 8,094,415 -0.06(-5.41%)
Feb 15, 2023 1.010 1.130 0.9875 1.110 7,467,468 +0.14(+14.43%)
Feb 14, 2023 0.8700 1.010 0.8700 0.9700 3,747,693 +0.09(+10.23%)
Feb 13, 2023 0.8991 0.9143 0.8558 0.8800 2,114,244 -0.02(-2.24%)
Feb 10, 2023 0.9400 0.9699 0.9000 0.9002 5,091,240 -0.06(-6.56%)
Feb 09, 2023 1.080 1.090 0.9327 0.9634 6,335,858 -0.12(-10.80%)
Feb 08, 2023 1.080 1.160 1.040 1.080 3,827,480 -0.02(-1.82%)
Feb 07, 2023 1.100 1.110 1.025 1.100 3,387,900 +0.03(+2.80%)
Feb 06, 2023 1.030 1.110 1.020 1.070 3,608,351 +0.01(+0.94%)
Feb 03, 2023 1.090 1.156 1.050 1.060 7,928,868 -0.09(-7.83%)
Feb 02, 2023 1.180 1.230 1.110 1.150 10,519,325 +0.04(+3.60%)
Feb 01, 2023 1.020 1.130 0.9600 1.110 6,803,430 +0.12(+12.56%)
Jan 31, 2023 1.110 1.130 0.9817 0.9861 12,051,110 -0.07(-6.97%)
Jan 30, 2023 1.090 1.200 1.020 1.060 5,507,439 -0.04(-3.64%)
Jan 27, 2023 1.060 1.140 1.040 1.100 5,825,127 +0.02(+1.85%)
Jan 26, 2023 1.140 1.170 1.060 1.080 3,904,114 +0.00(+0.00%)
Jan 25, 2023 1.050 1.110 1.040 1.080 3,328,712 -0.05(-4.42%)
Jan 24, 2023 1.120 1.160 1.100 1.130 2,967,670 -0.05(-4.24%)
Jan 23, 2023 1.170 1.220 1.090 1.180 6,894,100 +0.03(+2.61%)
Jan 20, 2023 1.090 1.190 1.041 1.150 6,912,536 +0.06(+5.50%)
Jan 19, 2023 0.9200 1.160 0.9100 1.090 5,936,293 +0.13(+13.54%)
Jan 18, 2023 1.120 1.160 0.9199 0.9600 10,073,389 -0.14(-12.73%)
Jan 17, 2023 1.230 1.250 1.060 1.100 10,272,359 +0.03(+2.80%)
Jan 13, 2023 0.9900 1.260 0.9201 1.070 14,683,684 +0.06(+5.94%)
Jan 12, 2023 0.7500 1.010 0.6920 1.010 10,427,507 +0.31(+44.29%)
Jan 11, 2023 0.7300 0.7479 0.6760 0.7000 2,958,652 -0.03(-3.45%)
Jan 10, 2023 0.6833 0.7470 0.6593 0.7250 4,400,235 +0.05(+8.13%)
Jan 09, 2023 0.6239 0.7464 0.6001 0.6705 6,864,002 +0.13(+23.19%)
Jan 06, 2023 0.5400 0.5500 0.5003 0.5443 1,550,699 +0.02(+4.03%)
Jan 05, 2023 0.5250 0.5350 0.4800 0.5232 1,472,503 +0.01(+2.29%)
Jan 04, 2023 0.4401 0.5220 0.4340 0.5115 3,600,109 +0.08(+19.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.