BIT Mining Limited ADS (BTCM)

Historical Prices For BIT Mining Limited ADS (BTCM)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	1.74	1.78	1.73	1.77	12,450	1.77
3/31/2025	1.78	1.84	1.65	1.72	46,263	1.72
3/28/2025	1.80	1.85	1.78	1.79	22,922	1.79
3/27/2025	1.83	1.87	1.80	1.80	17,763	1.80
3/26/2025	1.85	1.97	1.83	1.87	11,773	1.87
3/25/2025	1.92	1.97	1.85	1.85	23,072	1.85
3/24/2025	1.96	2.10	1.90	1.92	32,707	1.92
3/21/2025	1.84	1.91	1.83	1.90	13,021	1.90
3/20/2025	1.86	1.93	1.82	1.84	9,951	1.84
3/19/2025	1.90	1.95	1.87	1.89	9,226	1.89
3/18/2025	1.93	1.94	1.85	1.86	13,739	1.86
3/17/2025	1.88	1.97	1.86	1.91	22,197	1.91
3/14/2025	1.85	2.03	1.83	1.95	15,285	1.95
3/13/2025	1.92	1.93	1.80	1.82	9,423	1.82
3/12/2025	1.85	1.89	1.84	1.85	17,319	1.85
3/11/2025	1.84	1.90	1.83	1.85	18,338	1.85
3/10/2025	1.88	1.90	1.82	1.85	50,796	1.85
3/07/2025	2.12	2.12	1.94	1.97	33,313	1.97
3/06/2025	2.07	2.08	1.92	2.05	14,993	2.05
3/05/2025	1.97	2.11	1.97	2.10	37,278	2.10
3/04/2025	1.95	2.00	1.80	1.97	71,276	1.97
3/03/2025	2.13	2.20	1.93	1.95	82,919	1.95
2/28/2025	1.87	2.03	1.87	1.96	40,472	1.96
2/27/2025	2.01	2.15	1.92	1.93	57,500	1.93
2/26/2025	1.97	2.17	1.92	1.97	41,402	1.97
2/25/2025	2.03	2.07	1.88	1.91	86,503	1.91
2/24/2025	2.19	2.30	2.08	2.12	65,357	2.12
2/21/2025	2.32	2.33	2.20	2.20	52,101	2.20
2/20/2025	2.22	2.37	2.20	2.33	60,793	2.33
2/19/2025	2.34	2.35	2.23	2.25	45,906	2.25
2/18/2025	2.40	2.41	2.26	2.31	51,385	2.31
2/14/2025	2.39	2.50	2.39	2.39	34,164	2.39
2/13/2025	2.40	2.40	2.33	2.38	26,140	2.38
2/12/2025	2.34	2.40	2.34	2.38	44,020	2.38
2/11/2025	2.35	2.46	2.33	2.34	27,208	2.34
2/10/2025	2.45	2.45	2.36	2.37	50,771	2.37
2/07/2025	2.57	2.58	2.36	2.38	91,148	2.38
2/06/2025	2.41	2.57	2.39	2.47	50,465	2.47
2/05/2025	2.47	2.51	2.43	2.48	25,089	2.48
2/04/2025	2.45	2.58	2.44	2.47	25,916	2.47
2/03/2025	2.20	2.47	2.15	2.44	151,729	2.44
1/31/2025	2.63	2.72	2.58	2.63	25,208	2.63
1/30/2025	2.66	2.73	2.60	2.66	50,918	2.66
1/29/2025	2.66	2.73	2.60	2.65	33,335	2.65
1/28/2025	2.75	2.75	2.60	2.64	22,555	2.64
1/27/2025	2.75	2.76	2.59	2.68	116,038	2.68
1/24/2025	2.93	2.96	2.78	2.84	81,893	2.84
1/23/2025	2.76	3.10	2.73	2.92	131,918	2.92
1/22/2025	2.81	2.88	2.75	2.80	46,852	2.80
1/21/2025	3.07	3.19	2.82	2.85	147,228	2.85
1/17/2025	2.88	3.12	2.80	2.90	189,411	2.90
1/16/2025	2.67	2.84	2.62	2.75	60,639	2.75
1/15/2025	2.58	2.79	2.58	2.71	128,339	2.71
1/14/2025	2.55	2.65	2.47	2.51	55,886	2.51
1/13/2025	2.55	2.55	2.34	2.44	104,412	2.44
1/10/2025	2.65	2.65	2.49	2.55	57,804	2.55
1/08/2025	2.60	2.68	2.49	2.54	102,849	2.54
1/07/2025	2.84	2.86	2.61	2.73	67,414	2.73
1/06/2025	2.93	2.97	2.78	2.81	102,993	2.81
1/03/2025	2.75	2.86	2.74	2.83	91,513	2.83