Bitfarms Ltd (NQ: BITF )

1.850 +0.100 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.790 1.865 1.775 1.850 14,649,450 +0.10(+5.71%)
Oct 10, 2024 1.780 1.790 1.720 1.750 14,917,426 -0.03(-1.69%)
Oct 09, 2024 1.850 1.860 1.760 1.780 13,086,947 -0.06(-3.26%)
Oct 08, 2024 1.900 1.930 1.820 1.840 14,982,882 -0.05(-2.65%)
Oct 07, 2024 2.020 2.030 1.850 1.890 18,625,232 -0.13(-6.44%)
Oct 04, 2024 2.040 2.060 1.954 2.020 17,677,408 +0.05(+2.54%)
Oct 03, 2024 1.970 1.990 1.920 1.970 11,762,918 -0.01(-0.51%)
Oct 02, 2024 1.950 2.010 1.930 1.980 19,131,004 +0.00(+0.00%)
Oct 01, 2024 2.100 2.105 1.960 1.980 16,622,252 -0.13(-6.16%)
Sep 30, 2024 2.170 2.190 2.085 2.110 16,122,994 -0.14(-6.22%)
Sep 27, 2024 2.270 2.300 2.210 2.250 17,627,322 +0.05(+2.27%)
Sep 26, 2024 2.180 2.270 2.150 2.200 18,187,296 +0.07(+3.29%)
Sep 25, 2024 2.190 2.250 2.120 2.130 15,646,981 -0.08(-3.62%)
Sep 24, 2024 2.070 2.210 2.040 2.210 14,911,148 +0.16(+7.80%)
Sep 23, 2024 2.010 2.070 1.990 2.050 17,253,380 +0.05(+2.50%)
Sep 20, 2024 2.040 2.050 1.970 2.000 11,957,910 -0.03(-1.48%)
Sep 19, 2024 2.070 2.110 2.020 2.030 16,762,102 +0.07(+3.57%)
Sep 18, 2024 2.040 2.090 1.940 1.960 14,819,565 -0.08(-3.92%)
Sep 17, 2024 2.010 2.080 1.970 2.040 14,409,299 +0.06(+3.03%)
Sep 16, 2024 1.980 2.020 1.950 1.980 10,702,919 -0.06(-2.94%)
Sep 13, 2024 2.040 2.120 2.000 2.040 16,120,909 +0.00(+0.00%)
Sep 12, 2024 2.000 2.080 1.950 2.040 10,616,008 +0.05(+2.51%)
Sep 11, 2024 1.960 2.010 1.880 1.990 15,463,710 -0.02(-1.00%)
Sep 10, 2024 1.970 2.010 1.870 2.010 14,849,830 +0.07(+3.61%)
Sep 09, 2024 1.850 1.950 1.825 1.940 14,688,241 +0.15(+8.38%)
Sep 06, 2024 1.930 1.950 1.770 1.790 12,442,690 -0.12(-6.28%)
Sep 05, 2024 1.920 1.980 1.890 1.910 12,543,048 -0.03(-1.29%)
Sep 04, 2024 1.900 2.000 1.880 1.935 8,604,219 -0.02(-1.28%)
Sep 03, 2024 2.130 2.150 1.930 1.960 19,354,156 -0.20(-9.26%)
Aug 30, 2024 2.170 2.185 2.120 2.160 11,361,830 -0.01(-0.46%)
Aug 29, 2024 2.200 2.270 2.150 2.170 17,651,464 +0.01(+0.46%)
Aug 28, 2024 2.220 2.230 2.120 2.160 14,419,523 -0.10(-4.42%)
Aug 27, 2024 2.320 2.335 2.220 2.260 11,892,196 -0.12(-5.04%)
Aug 26, 2024 2.440 2.440 2.342 2.380 10,846,536 -0.06(-2.46%)
Aug 23, 2024 2.280 2.450 2.270 2.440 16,194,621 +0.18(+7.96%)
Aug 22, 2024 2.380 2.390 2.250 2.260 11,999,699 -0.12(-5.04%)
Aug 21, 2024 2.180 2.380 2.160 2.380 30,207,120 +0.02(+0.85%)
Aug 20, 2024 2.430 2.490 2.320 2.360 11,451,354 -0.03(-1.26%)
Aug 19, 2024 2.370 2.445 2.330 2.390 10,283,932 +0.00(+0.00%)
Aug 16, 2024 2.270 2.420 2.250 2.390 15,946,849 +0.09(+3.91%)
Aug 15, 2024 2.230 2.395 2.230 2.300 15,549,041 +0.07(+3.14%)
Aug 14, 2024 2.300 2.380 2.180 2.230 11,600,226 -0.05(-2.19%)
Aug 13, 2024 2.200 2.350 2.190 2.280 12,395,213 +0.06(+2.70%)
Aug 12, 2024 2.250 2.300 2.160 2.220 17,463,404 -0.05(-2.20%)
Aug 09, 2024 2.300 2.330 2.200 2.270 17,878,808 -0.03(-1.30%)
Aug 08, 2024 1.970 2.350 1.955 2.300 34,267,596 +0.41(+22.02%)
Aug 07, 2024 2.100 2.130 1.870 1.885 17,560,744 -0.16(-8.05%)
Aug 06, 2024 2.060 2.090 1.960 2.050 11,967,534 +0.05(+2.50%)
Aug 05, 2024 1.690 2.040 1.650 2.000 19,169,992 -0.18(-8.26%)
Aug 02, 2024 2.390 2.448 2.150 2.180 25,017,312 -0.28(-11.38%)
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.