Skip to main content

Bitfarms Ltd (NQ: BITF )

1.960 -0.045 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.370 3.510 2.850 2.910 48,498,544 -0.41(-12.35%)
Dec 28, 2023 3.400 3.480 3.270 3.320 37,480,920 -0.19(-5.41%)
Dec 27, 2023 3.360 3.560 3.280 3.510 56,737,768 +0.27(+8.33%)
Dec 26, 2023 2.910 3.290 2.860 3.240 30,895,920 +0.25(+8.36%)
Dec 22, 2023 2.880 3.115 2.775 2.990 40,812,284 +0.10(+3.46%)
Dec 21, 2023 2.820 2.920 2.690 2.890 26,436,712 +0.17(+6.25%)
Dec 20, 2023 2.930 3.040 2.700 2.720 39,060,088 -0.06(-2.16%)
Dec 19, 2023 3.010 3.060 2.680 2.780 43,603,984 -0.14(-4.79%)
Dec 18, 2023 2.940 3.170 2.860 2.920 37,745,812 -0.05(-1.68%)
Dec 15, 2023 2.780 3.050 2.730 2.970 32,619,346 +0.08(+2.77%)
Dec 14, 2023 3.070 3.180 2.830 2.890 49,114,944 -0.06(-2.03%)
Dec 13, 2023 2.530 2.960 2.450 2.950 54,448,500 +0.46(+18.47%)
Dec 12, 2023 2.390 2.560 2.360 2.490 30,818,952 +0.22(+9.69%)
Dec 11, 2023 2.330 2.500 2.160 2.270 45,981,364 -0.32(-12.36%)
Dec 08, 2023 2.170 2.620 2.160 2.590 55,491,212 +0.45(+21.03%)
Dec 07, 2023 1.870 2.170 1.840 2.140 44,454,808 +0.17(+8.63%)
Dec 06, 2023 2.050 2.055 1.905 1.970 38,025,480 +0.02(+1.03%)
Dec 05, 2023 1.760 2.060 1.740 1.950 57,969,476 +0.20(+11.43%)
Dec 04, 2023 1.920 1.950 1.660 1.750 68,515,552 +0.09(+5.42%)
Dec 01, 2023 1.470 1.690 1.450 1.660 38,275,148 +0.23(+16.08%)
Nov 30, 2023 1.500 1.520 1.430 1.430 21,647,244 -0.07(-4.67%)
Nov 29, 2023 1.460 1.550 1.370 1.500 47,401,632 +0.16(+11.94%)
Nov 28, 2023 1.230 1.370 1.150 1.340 45,495,984 +0.28(+26.42%)
Nov 27, 2023 1.050 1.100 1.030 1.060 10,148,155 -0.01(-0.93%)
Nov 24, 2023 1.030 1.130 1.010 1.070 18,338,244 -0.09(-7.76%)
Nov 22, 2023 1.150 1.180 1.110 1.160 8,324,806 +0.02(+1.75%)
Nov 21, 2023 1.150 1.160 1.100 1.140 12,099,446 -0.03(-2.56%)
Nov 20, 2023 1.210 1.248 1.150 1.170 21,549,744 -0.01(-0.85%)
Nov 17, 2023 1.230 1.230 1.160 1.180 8,666,124 -0.03(-2.48%)
Nov 16, 2023 1.260 1.275 1.165 1.210 9,783,177 -0.09(-6.92%)
Nov 15, 2023 1.170 1.360 1.150 1.300 18,100,160 +0.15(+13.04%)
Nov 14, 2023 1.140 1.170 1.100 1.150 8,955,774 +0.03(+2.68%)
Nov 13, 2023 1.210 1.220 1.110 1.120 10,529,705 -0.08(-6.67%)
Nov 10, 2023 1.200 1.250 1.150 1.200 8,888,779 +0.00(+0.00%)
Nov 09, 2023 1.200 1.340 1.170 1.200 13,352,419 +0.08(+7.14%)
Nov 08, 2023 1.150 1.160 1.080 1.120 5,120,995 -0.05(-4.27%)
Nov 07, 2023 1.110 1.180 1.080 1.170 8,316,583 +0.01(+0.86%)
Nov 06, 2023 1.210 1.210 1.120 1.160 6,501,763 -0.01(-0.85%)
Nov 03, 2023 1.160 1.210 1.140 1.170 6,148,746 -0.01(-0.85%)
Nov 02, 2023 1.150 1.190 1.110 1.180 7,662,166 +0.08(+7.27%)
Nov 01, 2023 1.060 1.100 1.030 1.100 5,035,189 +0.05(+4.76%)
Oct 31, 2023 1.080 1.090 1.030 1.050 8,337,508 -0.03(-2.78%)
Oct 30, 2023 1.130 1.180 1.060 1.080 7,329,718 -0.02(-1.82%)
Oct 27, 2023 1.160 1.170 1.090 1.100 5,532,571 -0.01(-0.90%)
Oct 26, 2023 1.160 1.190 1.080 1.110 7,844,167 -0.08(-6.72%)
Oct 25, 2023 1.220 1.269 1.160 1.190 11,791,652 -0.02(-1.65%)
Oct 24, 2023 1.220 1.260 1.150 1.210 22,537,322 +0.08(+7.08%)
Oct 23, 2023 1.060 1.160 1.000 1.130 10,343,512 +0.11(+10.78%)
Oct 20, 2023 1.040 1.089 0.9816 1.020 6,902,978 +0.02(+2.11%)
Oct 19, 2023 1.000 1.035 0.9801 0.9989 3,122,746 +0.01(+0.61%)
Oct 18, 2023 1.050 1.060 0.9761 0.9928 4,078,811 -0.06(-5.45%)
Oct 17, 2023 1.050 1.100 1.030 1.050 4,685,224 -0.01(-0.94%)
Oct 16, 2023 1.030 1.070 0.9910 1.060 8,135,727 +0.11(+11.97%)
Oct 13, 2023 0.9557 0.9800 0.9190 0.9467 3,407,133 -0.02(-2.03%)
Oct 12, 2023 1.010 1.010 0.9501 0.9663 2,987,140 -0.05(-5.26%)
Oct 11, 2023 1.050 1.050 0.9900 1.020 3,015,447 -0.03(-2.86%)
Oct 10, 2023 1.060 1.100 1.040 1.050 2,890,254 -0.01(-0.94%)
Oct 09, 2023 1.040 1.070 1.010 1.060 3,709,769 -0.01(-0.93%)
Oct 06, 2023 1.000 1.090 0.9800 1.070 5,185,561 +0.06(+5.94%)
Oct 05, 2023 1.010 1.030 0.9749 1.010 2,769,626 +0.02(+1.74%)
Oct 04, 2023 1.010 1.020 0.9406 0.9927 4,868,628 +0.03(+2.59%)
Oct 03, 2023 1.080 1.100 0.9600 0.9676 7,990,482 -0.12(-11.23%)
Oct 02, 2023 1.140 1.230 1.060 1.090 13,684,060 +0.02(+1.87%)
Sep 29, 2023 1.125 1.135 1.060 1.070 7,519,285 -0.02(-1.83%)
Sep 28, 2023 1.040 1.140 1.020 1.090 6,206,656 +0.05(+4.81%)
Sep 27, 2023 1.060 1.070 1.000 1.040 3,898,501 +0.02(+1.96%)
Sep 26, 2023 1.050 1.075 1.010 1.020 2,987,469 -0.04(-3.77%)
Sep 25, 2023 1.020 1.090 1.060 1.060 3,867,200 +0.00(+0.00%)
Sep 22, 2023 1.120 1.120 1.043 1.060 4,686,345 -0.03(-2.75%)
Sep 21, 2023 1.100 1.115 1.050 1.090 6,248,853 -0.03(-2.68%)
Sep 20, 2023 1.110 1.170 1.110 1.120 3,697,502 -0.01(-0.88%)
Sep 19, 2023 1.160 1.185 1.100 1.130 5,543,221 -0.02(-1.74%)
Sep 18, 2023 1.210 1.255 1.120 1.150 7,414,672 -0.02(-1.71%)
Sep 15, 2023 1.150 1.170 1.100 1.170 6,504,263 +0.01(+0.86%)
Sep 14, 2023 1.170 1.225 1.150 1.160 5,894,730 +0.06(+5.45%)
Sep 13, 2023 1.170 1.180 1.090 1.100 7,363,212 -0.05(-4.35%)
Sep 12, 2023 1.170 1.290 1.130 1.150 12,497,252 +0.05(+4.55%)
Sep 11, 2023 1.200 1.220 1.100 1.100 6,163,945 -0.12(-9.84%)
Sep 08, 2023 1.270 1.270 1.200 1.220 3,689,694 -0.02(-1.61%)
Sep 07, 2023 1.240 1.270 1.200 1.240 5,965,749 -0.02(-1.59%)
Sep 06, 2023 1.260 1.300 1.220 1.260 4,856,303 +0.00(+0.00%)
Sep 05, 2023 1.280 1.310 1.250 1.260 6,060,971 -0.05(-3.82%)
Sep 01, 2023 1.370 1.390 1.290 1.310 6,254,212 -0.05(-3.68%)
Aug 31, 2023 1.430 1.460 1.360 1.360 6,341,869 -0.08(-5.56%)
Aug 30, 2023 1.420 1.460 1.390 1.440 6,971,218 -0.02(-1.37%)
Aug 29, 2023 1.250 1.495 1.230 1.460 15,423,462 +0.20(+15.87%)
Aug 28, 2023 1.250 1.300 1.240 1.260 4,249,528 +0.00(+0.00%)
Aug 25, 2023 1.270 1.270 1.200 1.260 4,471,911 +0.01(+0.80%)
Aug 24, 2023 1.400 1.430 1.240 1.250 6,504,464 -0.14(-10.07%)
Aug 23, 2023 1.280 1.400 1.270 1.390 7,369,798 +0.11(+8.59%)
Aug 22, 2023 1.290 1.320 1.260 1.280 5,713,569 +0.01(+0.79%)
Aug 21, 2023 1.330 1.340 1.260 1.270 5,802,864 -0.07(-5.22%)
Aug 18, 2023 1.220 1.350 1.190 1.340 12,186,182 +0.01(+0.75%)
Aug 17, 2023 1.350 1.380 1.300 1.330 11,275,614 -0.08(-5.67%)
Aug 16, 2023 1.420 1.460 1.390 1.410 8,505,653 -0.05(-3.42%)
Aug 15, 2023 1.520 1.560 1.460 1.460 5,851,862 -0.06(-3.95%)
Aug 14, 2023 1.560 1.580 1.500 1.520 6,082,314 -0.06(-3.80%)
Aug 11, 2023 1.540 1.610 1.505 1.580 5,832,142 +0.03(+1.94%)
Aug 10, 2023 1.570 1.650 1.540 1.550 10,114,028 +0.02(+1.31%)
Aug 09, 2023 1.650 1.670 1.520 1.530 7,961,886 -0.09(-5.56%)
Aug 08, 2023 1.560 1.650 1.505 1.620 8,308,796 +0.09(+5.88%)
Aug 07, 2023 1.560 1.560 1.445 1.530 5,689,797 -0.03(-1.92%)
Aug 04, 2023 1.630 1.660 1.560 1.560 7,898,080 -0.08(-4.88%)
Aug 03, 2023 1.670 1.690 1.630 1.640 12,090,375 -0.08(-4.65%)
Aug 02, 2023 1.770 1.850 1.710 1.720 8,298,871 -0.06(-3.37%)
Aug 01, 2023 1.780 1.800 1.670 1.780 10,119,635 -0.09(-4.81%)
Jul 31, 2023 1.800 1.890 1.790 1.870 19,478,518 +0.08(+4.47%)
Jul 28, 2023 1.740 1.810 1.720 1.790 8,159,418 +0.08(+4.68%)
Jul 27, 2023 1.820 1.830 1.700 1.710 12,742,594 -0.08(-4.47%)
Jul 26, 2023 1.700 1.800 1.680 1.790 11,842,266 +0.10(+5.92%)
Jul 25, 2023 1.710 1.810 1.690 1.690 9,299,941 -0.01(-0.59%)
Jul 24, 2023 1.670 1.720 1.630 1.700 8,976,238 -0.04(-2.30%)
Jul 21, 2023 1.740 1.810 1.660 1.740 10,780,105 +0.02(+1.16%)
Jul 20, 2023 1.880 1.908 1.710 1.720 14,037,411 -0.13(-7.03%)
Jul 19, 2023 1.820 1.890 1.780 1.850 13,651,393 +0.05(+2.78%)
Jul 18, 2023 1.810 1.890 1.760 1.800 12,165,749 -0.04(-2.17%)
Jul 17, 2023 2.000 2.080 1.830 1.840 20,702,080 -0.13(-6.60%)
Jul 14, 2023 2.100 2.160 1.930 1.970 24,181,488 -0.12(-5.74%)
Jul 13, 2023 1.850 2.120 1.850 2.090 28,772,832 +0.25(+13.59%)
Jul 12, 2023 1.890 1.970 1.780 1.840 20,432,158 +0.02(+1.10%)
Jul 11, 2023 1.890 1.925 1.780 1.820 18,545,212 -0.05(-2.67%)
Jul 10, 2023 1.740 1.880 1.705 1.870 18,138,774 +0.16(+9.36%)
Jul 07, 2023 1.630 1.805 1.610 1.710 15,985,354 +0.07(+4.27%)
Jul 06, 2023 1.650 1.670 1.532 1.640 10,943,602 -0.01(-0.61%)
Jul 05, 2023 1.600 1.679 1.560 1.650 11,276,421 +0.02(+1.23%)
Jul 03, 2023 1.500 1.640 1.480 1.630 7,121,124 +0.16(+10.88%)
Jun 30, 2023 1.460 1.510 1.350 1.470 16,962,746 +0.06(+4.26%)
Jun 29, 2023 1.460 1.490 1.410 1.410 8,162,746 -0.03(-2.08%)
Jun 28, 2023 1.430 1.500 1.400 1.440 8,029,787 -0.04(-2.70%)
Jun 27, 2023 1.420 1.500 1.410 1.480 8,050,580 +0.10(+7.25%)
Jun 26, 2023 1.520 1.560 1.360 1.380 10,021,344 -0.14(-9.21%)
Jun 23, 2023 1.450 1.570 1.390 1.520 18,301,440 +0.07(+4.83%)
Jun 22, 2023 1.410 1.490 1.330 1.450 9,613,827 +0.05(+3.57%)
Jun 21, 2023 1.440 1.470 1.370 1.400 13,295,824 +0.06(+4.48%)
Jun 20, 2023 1.230 1.395 1.200 1.340 16,107,217 +0.17(+14.53%)
Jun 16, 2023 1.140 1.210 1.120 1.170 11,024,987 +0.02(+1.74%)
Jun 15, 2023 1.120 1.150 1.110 1.150 4,026,713 +0.08(+7.48%)
May 08, 2023 1.100 1.120 1.060 1.070 5,075,580 -0.09(-7.76%)
May 05, 2023 1.080 1.175 1.080 1.160 5,948,014 +0.08(+7.41%)
May 04, 2023 1.130 1.139 1.070 1.080 3,723,484 -0.03(-2.70%)
May 03, 2023 1.140 1.150 1.090 1.110 4,344,446 -0.04(-3.48%)
May 02, 2023 1.110 1.160 1.070 1.150 5,277,451 +0.04(+3.60%)
May 01, 2023 1.160 1.170 1.090 1.110 4,428,925 -0.05(-4.31%)
Apr 28, 2023 1.200 1.220 1.160 1.160 5,831,881 -0.06(-4.92%)
Apr 27, 2023 1.160 1.235 1.115 1.220 4,982,473 +0.09(+7.96%)
Apr 26, 2023 1.180 1.210 1.100 1.130 8,348,853 +0.07(+6.60%)
Apr 25, 2023 1.050 1.089 1.010 1.060 5,116,575 +0.01(+0.95%)
Apr 24, 2023 1.040 1.090 1.000 1.050 4,566,283 +0.01(+0.96%)
Apr 21, 2023 1.080 1.115 1.030 1.040 5,609,996 -0.02(-2.35%)
Apr 20, 2023 1.150 1.165 1.050 1.065 4,706,509 -0.10(-8.97%)
Apr 19, 2023 1.160 1.220 1.140 1.170 3,814,511 -0.08(-6.40%)
Apr 18, 2023 1.280 1.320 1.220 1.250 4,933,720 +0.04(+3.31%)
Apr 17, 2023 1.120 1.240 1.091 1.210 6,612,289 -0.04(-3.20%)
Apr 14, 2023 1.340 1.350 1.151 1.250 11,562,520 +0.00(+0.00%)
Apr 13, 2023 1.140 1.310 1.120 1.250 11,267,240 +0.15(+13.64%)
Apr 12, 2023 1.070 1.160 1.030 1.100 8,837,125 +0.00(+0.00%)
Apr 11, 2023 0.9800 1.100 0.9820 1.100 8,196,562 +0.14(+14.58%)
Apr 10, 2023 0.9200 0.9740 0.8241 0.9600 4,490,590 +0.04(+4.35%)
Apr 06, 2023 0.8700 0.9327 0.8660 0.9200 792,415 +0.01(+1.22%)
Apr 05, 2023 0.9400 0.9448 0.8830 0.9089 1,819,945 -0.03(-2.85%)
Apr 04, 2023 0.9500 0.9765 0.9171 0.9356 1,262,480 -0.01(-0.57%)
Apr 03, 2023 0.9700 0.9700 0.9259 0.9410 2,177,458 -0.03(-2.99%)
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.