5 DAY PERFORMANCE
-31.90%
1 MONTH PERFORMANCE
-52.72%
3 MONTH PERFORMANCE
-80.18%
6 MONTH PERFORMANCE
-94.12%
YEAR-TO-DATE PERFORMANCE
-56.36%
1 YEAR PERFORMANCE
-94.44%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.06 | $0.06 (-4.48%) | $0.07 | $0.06 | 103.77 M | $2.93 M |
| 01/13/2025 | $0.07 | $0.06 (-6.26%) | $0.07 | $0.06 | 231.05 M | $2.98 M |
| 01/10/2025 | $0.09 | $0.09 (-1.23%) | $0.09 | $0.08 | 74.71 M | $4.18 M |
| 01/08/2025 | $0.09 | $0.09 (-3.61%) | $0.09 | $0.07 | 340.75 M | $4.05 M |
| 01/07/2025 | $0.11 | $0.12 (5.5%) | $0.14 | $0.09 | 228.47 M | $5.45 M |
| 01/06/2025 | $0.09 | $0.09 (-0.33%) | $0.10 | $0.08 | 61.59 M | $4.24 M |
| 01/03/2025 | $0.14 | $0.15 (7.26%) | $0.15 | $0.13 | 12.47 M | $7.00 M |
| 01/02/2025 | $0.13 | $0.15 (10.23%) | $0.16 | $0.12 | 23.82 M | $7.00 M |
| 12/31/2024 | $0.20 | $0.14 (-32.4%) | $0.25 | $0.14 | 174.50 M | $6.52 M |
| 12/30/2024 | $0.12 | $0.12 (4.83%) | $0.14 | $0.11 | 28.96 M | $5.86 M |
| 12/27/2024 | $0.13 | $0.12 (-7.15%) | $0.13 | $0.11 | 13.61 M | $5.54 M |
| 12/26/2024 | $0.13 | $0.12 (-5.47%) | $0.14 | $0.12 | 15.43 M | $5.73 M |
| 12/24/2024 | $0.13 | $0.12 (-3.57%) | $0.13 | $0.12 | 4.54 M | $5.90 M |
| 12/23/2024 | $0.13 | $0.13 (3.92%) | $0.13 | $0.12 | 4.47 M | $6.16 M |
| 12/20/2024 | $0.11 | $0.12 (10.71%) | $0.13 | $0.11 | 2.22 M | $5.83 M |
| 12/19/2024 | $0.12 | $0.13 (8.82%) | $0.13 | $0.11 | 2.75 M | $6.14 M |
| 12/18/2024 | $0.12 | $0.12 (1.19%) | $0.13 | $0.11 | 3.63 M | $5.64 M |
| 12/17/2024 | $0.12 | $0.11 (-2.55%) | $0.12 | $0.10 | 3.02 M | $5.43 M |
| 12/16/2024 | $0.12 | $0.12 (-6.14%) | $0.13 | $0.12 | 2.49 M | $5.51 M |
| 12/13/2024 | $0.12 | $0.13 (7.45%) | $0.13 | $0.11 | 5.12 M | $6.01 M |
| 12/12/2024 | $0.12 | $0.12 (-5.61%) | $0.13 | $0.12 | 644,700 | $5.50 M |
| 12/11/2024 | $0.12 | $0.13 (3.14%) | $0.14 | $0.12 | 1.73 M | $6.07 M |
| 12/10/2024 | $0.13 | $0.13 (-1.62%) | $0.13 | $0.12 | 1.21 M | $6.06 M |
| 12/09/2024 | $0.13 | $0.13 (6.24%) | $0.14 | $0.12 | 3.39 M | $6.37 M |
| 12/06/2024 | $0.15 | $0.12 (-16.42%) | $0.16 | $0.11 | 7.58 M | $5.86 M |
| 12/05/2024 | $0.15 | $0.15 (1.67%) | $0.16 | $0.14 | 2.45 M | $7.22 M |
| 12/04/2024 | $0.15 | $0.15 (1.86%) | $0.16 | $0.13 | 3.45 M | $7.25 M |
| 12/03/2024 | $0.14 | $0.15 (8.14%) | $0.17 | $0.13 | 3.54 M | $7.18 M |
| 12/02/2024 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 822,204 | $6.64 M |
| 11/29/2024 | $0.15 | $0.15 (-1.4%) | $0.15 | $0.14 | 803,040 | $7.01 M |
| 11/27/2024 | $0.14 | $0.15 (7%) | $0.17 | $0.14 | 2.61 M | $7.10 M |
| 11/26/2024 | $0.13 | $0.15 (9.68%) | $0.15 | $0.13 | 792,714 | $6.87 M |
| 11/25/2024 | $0.14 | $0.14 (2.86%) | $0.16 | $0.14 | 839,523 | $6.82 M |
| 11/22/2024 | $0.16 | $0.16 (2.5%) | $0.17 | $0.15 | 69,300 | $7.77 M |
| 11/21/2024 | $0.13 | $0.16 (20.3%) | $0.17 | $0.12 | 684,332 | $7.58 M |
| 11/20/2024 | $0.16 | $0.16 (-1.23%) | $0.17 | $0.15 | 670,100 | $7.63 M |
| 11/19/2024 | $0.16 | $0.17 (6.54%) | $0.18 | $0.15 | 564,800 | $8.10 M |
| 11/18/2024 | $0.19 | $0.17 (-10.86%) | $0.19 | $0.16 | 1.23 M | $7.82 M |
| 11/15/2024 | $0.19 | $0.19 (-4.49%) | $0.20 | $0.18 | 351,500 | $8.77 M |
| 11/14/2024 | $0.23 | $0.21 (-9.8%) | $0.23 | $0.17 | 218,700 | $9.81 M |
| 11/13/2024 | $0.22 | $0.23 (5.84%) | $0.24 | $0.22 | 330,532 | $10.90 M |
| 11/12/2024 | $0.22 | $0.22 (2.28%) | $0.22 | $0.19 | 1.55 M | $10.62 M |
| 11/11/2024 | $0.21 | $0.22 (4.24%) | $0.22 | $0.21 | 151,507 | $10.38 M |
| 11/08/2024 | $0.25 | $0.22 (-10.9%) | $0.25 | $0.21 | 630,527 | $10.43 M |
| 11/07/2024 | $0.25 | $0.25 (-0.88%) | $0.26 | $0.24 | 660,230 | $11.74 M |
| 11/06/2024 | $0.25 | $0.26 (1.27%) | $0.27 | $0.24 | 322,508 | $12.10 M |
| 11/05/2024 | $0.26 | $0.25 (-2.1%) | $0.26 | $0.24 | 250,320 | $11.95 M |
| 11/04/2024 | $0.28 | $0.26 (-6.67%) | $0.28 | $0.25 | 96,040 | $12.20 M |
| 11/01/2024 | $0.29 | $0.28 (-4.53%) | $0.29 | $0.27 | 90,639 | $13.08 M |
| 10/31/2024 | $0.29 | $0.29 (-0.45%) | $0.29 | $0.27 | 233,827 | $13.55 M |
| 10/30/2024 | $0.29 | $0.29 (1.05%) | $0.30 | $0.27 | 176,370 | $13.65 M |
| 10/29/2024 | $0.27 | $0.30 (11.11%) | $0.35 | $0.27 | 1.83 M | $14.22 M |
| 10/28/2024 | $0.28 | $0.27 (-4.32%) | $0.30 | $0.27 | 326,342 | $12.61 M |
| 10/25/2024 | $0.25 | $0.28 (11.33%) | $0.29 | $0.25 | 203,013 | $13.18 M |
| 10/24/2024 | $0.27 | $0.25 (-7.59%) | $0.30 | $0.24 | 505,000 | $11.83 M |
| 10/23/2024 | $0.31 | $0.27 (-12.84%) | $0.31 | $0.26 | 418,905 | $12.81 M |
| 10/22/2024 | $0.30 | $0.30 (1.69%) | $0.33 | $0.28 | 183,800 | $14.22 M |
| 10/21/2024 | $0.33 | $0.30 (-11.49%) | $0.34 | $0.29 | 351,608 | $13.98 M |
| 10/18/2024 | $0.30 | $0.33 (11.27%) | $0.33 | $0.29 | 152,645 | $15.77 M |
| 10/17/2024 | $0.28 | $0.29 (2.64%) | $0.31 | $0.27 | 166,500 | $13.62 M |
| 10/16/2024 | $0.29 | $0.28 (-1.93%) | $0.32 | $0.27 | 182,200 | $13.49 M |
| 10/15/2024 | $0.32 | $0.30 (-5.41%) | $0.35 | $0.30 | 226,400 | $14.35 M |