Skip to main content

Bitfarms Ltd (NQ: BITF )

2.140 -0.010 (-0.47%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.170 2.290 2.150 2.150 30,681,660 +0.00(+0.00%)
Nov 27, 2024 2.010 2.180 2.000 2.150 61,445,960 +0.18(+9.14%)
Nov 26, 2024 1.980 2.090 1.940 1.970 48,034,888 -0.08(-3.90%)
Nov 25, 2024 2.130 2.170 2.020 2.050 56,570,756 -0.06(-2.84%)
Nov 22, 2024 2.030 2.150 1.960 2.110 55,789,736 +0.06(+2.93%)
Nov 21, 2024 2.270 2.295 2.000 2.050 70,418,720 -0.12(-5.53%)
Nov 20, 2024 2.280 2.330 2.100 2.170 79,439,472 -0.06(-2.69%)
Nov 19, 2024 2.140 2.300 2.050 2.230 54,388,656 +0.07(+3.24%)
Nov 18, 2024 2.220 2.320 2.070 2.160 50,299,188 -0.09(-4.00%)
Nov 15, 2024 2.190 2.280 2.100 2.250 42,085,044 +0.14(+6.64%)
Nov 14, 2024 2.350 2.380 2.100 2.110 39,198,344 -0.16(-6.84%)
Nov 13, 2024 2.690 2.760 2.250 2.265 53,803,640 -0.42(-15.80%)
Nov 12, 2024 2.550 2.750 2.490 2.690 58,644,244 +0.05(+1.89%)
Nov 11, 2024 2.485 2.690 2.460 2.640 64,166,252 +0.40(+17.86%)
Nov 08, 2024 2.240 2.260 2.150 2.240 30,993,088 -0.01(-0.44%)
Nov 07, 2024 2.110 2.270 2.110 2.250 40,719,432 +0.12(+5.63%)
Nov 06, 2024 2.000 2.170 1.970 2.130 57,106,880 +0.32(+17.68%)
Nov 05, 2024 1.790 1.855 1.740 1.810 25,928,636 +0.08(+4.62%)
Nov 04, 2024 1.810 1.830 1.710 1.730 32,344,832 -0.13(-6.99%)
Nov 01, 2024 1.930 2.020 1.850 1.860 21,857,312 -0.06(-3.38%)
Oct 31, 2024 2.070 2.080 1.920 1.925 32,301,306 -0.22(-10.05%)
Oct 30, 2024 2.190 2.290 2.140 2.140 37,557,864 -0.11(-4.89%)
Oct 29, 2024 2.260 2.365 2.230 2.250 58,031,632 +0.11(+5.14%)
Oct 28, 2024 1.970 2.178 1.970 2.140 45,021,172 +0.24(+12.63%)
Oct 25, 2024 2.010 2.030 1.890 1.900 26,751,472 -0.09(-4.52%)
Oct 24, 2024 2.010 2.050 1.930 1.990 26,114,856 +0.02(+1.02%)
Oct 23, 2024 2.070 2.095 1.910 1.970 18,847,320 -0.13(-6.19%)
Oct 22, 2024 2.130 2.160 2.060 2.100 20,128,816 -0.05(-2.33%)
Oct 21, 2024 2.040 2.160 2.000 2.150 31,752,970 +0.09(+4.37%)
Oct 18, 2024 1.890 2.070 1.870 2.060 33,584,776 +0.19(+10.16%)
Oct 17, 2024 1.900 1.910 1.830 1.870 20,517,740 -0.06(-3.11%)
Oct 16, 2024 1.880 1.930 1.840 1.930 22,547,032 +0.08(+4.32%)
Oct 15, 2024 1.870 1.938 1.840 1.850 24,283,416 -0.06(-3.14%)
Oct 14, 2024 1.950 1.955 1.850 1.910 20,266,668 +0.06(+3.24%)
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%)
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.