Skip to main content

Bitfarms Ltd (NQ: BITF )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 1.080 1.160 1.040 1.080 3,827,243 -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 5,922,828 +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%)
Jan 03, 2023 0.4400 0.4427 0.4200 0.4267 1,090,390 -0.01(-3.02%)
Dec 30, 2022 0.4000 0.4400 0.3825 0.4400 2,239,200 +0.04(+10.86%)
Dec 29, 2022 0.3941 0.4150 0.3900 0.3969 1,810,910 -0.00(-0.95%)
Dec 28, 2022 0.3900 0.4099 0.3801 0.4007 2,321,077 +0.02(+5.45%)
Dec 27, 2022 0.4000 0.4115 0.3760 0.3800 1,321,859 -0.03(-7.65%)
Dec 23, 2022 0.4250 0.4343 0.4024 0.4115 1,336,696 -0.01(-2.02%)
Dec 22, 2022 0.4400 0.4494 0.4100 0.4200 1,774,898 -0.02(-4.04%)
Dec 21, 2022 0.4500 0.4648 0.4377 0.4377 1,718,708 -0.01(-2.75%)
Dec 20, 2022 0.4500 0.4756 0.4407 0.4501 1,489,380 -0.01(-2.15%)
Dec 19, 2022 0.5001 0.5100 0.4301 0.4600 1,668,930 -0.04(-8.46%)
Dec 16, 2022 0.4700 0.5055 0.4285 0.5025 4,236,702 +0.04(+9.24%)
Dec 15, 2022 0.5100 0.5100 0.4600 0.4600 3,168,698 -0.06(-12.20%)
Dec 14, 2022 0.5400 0.5500 0.5180 0.5239 2,102,976 -0.02(-2.98%)
Dec 13, 2022 0.5349 0.5500 0.5144 0.5400 3,764,829 +0.04(+7.57%)
Dec 12, 2022 0.4900 0.5147 0.4800 0.5020 1,274,744 +0.01(+2.45%)
Dec 09, 2022 0.5219 0.5285 0.4900 0.4900 859,411 -0.02(-3.92%)
Dec 08, 2022 0.4900 0.5200 0.4891 0.5100 1,373,669 +0.02(+4.49%)
Dec 07, 2022 0.5080 0.5222 0.4802 0.4881 2,460,450 -0.01(-2.38%)
Dec 06, 2022 0.5519 0.5534 0.5000 0.5000 1,739,904 -0.04(-7.41%)
Dec 05, 2022 0.5948 0.5960 0.5400 0.5400 1,531,928 -0.04(-6.54%)
Dec 02, 2022 0.5800 0.5816 0.5532 0.5778 2,665,659 -0.00(-0.38%)
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.