-
5 DAY PERFORMANCE
-20.26% -
1 MONTH PERFORMANCE
-34.52% -
3 MONTH PERFORMANCE
-61.40% -
6 MONTH PERFORMANCE
-80.53% -
YEAR-TO-DATE PERFORMANCE
-78.00% -
1 YEAR PERFORMANCE
-75.28%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.25 | $0.22 (-10.9%) | $0.25 | $0.21 | 595,161 | $10.06 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 |
| 10/14/2024 | $0.33 | $0.32 (-3.03%) | $0.35 | $0.31 | 49,540 | $15.17 M |
| 10/11/2024 | $0.30 | $0.33 (9.2%) | $0.33 | $0.30 | 6,052 | $15.58 M |
| 10/10/2024 | $0.32 | $0.31 (-3.13%) | $0.34 | $0.30 | 22,100 | $14.69 M |
| 10/09/2024 | $0.33 | $0.32 (-3.26%) | $0.34 | $0.29 | 155,531 | $15.18 M |
| 10/08/2024 | $0.34 | $0.34 (-1.18%) | $0.35 | $0.33 | 152,205 | $15.92 M |
| 10/07/2024 | $0.37 | $0.36 (-4.05%) | $0.38 | $0.35 | 273,100 | $16.82 M |
| 10/04/2024 | $0.36 | $0.37 (3.61%) | $0.38 | $0.34 | 144,824 | $17.53 M |
| 10/03/2024 | $0.35 | $0.34 (-2.8%) | $0.36 | $0.33 | 335,200 | $16.12 M |
| 10/02/2024 | $0.34 | $0.35 (2.91%) | $0.40 | $0.32 | 1.48 M | $16.78 M |
| 10/01/2024 | $0.36 | $0.31 (-14.07%) | $0.36 | $0.30 | 185,728 | $14.56 M |
| 09/30/2024 | $0.36 | $0.34 (-3.94%) | $0.38 | $0.34 | 500,483 | $16.16 M |
| 09/27/2024 | $0.31 | $0.33 (5.67%) | $0.45 | $0.31 | 921,600 | $15.73 M |
| 09/26/2024 | $0.30 | $0.31 (2.46%) | $0.35 | $0.30 | 169,800 | $14.79 M |
| 09/25/2024 | $0.30 | $0.31 (3.43%) | $0.33 | $0.30 | 58,300 | $14.71 M |
| 09/24/2024 | $0.29 | $0.30 (4.76%) | $0.31 | $0.29 | 30,300 | $14.40 M |
| 09/23/2024 | $0.34 | $0.30 (-12.35%) | $0.34 | $0.28 | 202,400 | $14.12 M |
| 09/20/2024 | $0.37 | $0.34 (-8.84%) | $0.37 | $0.33 | 38,199 | $15.88 M |
| 09/19/2024 | $0.35 | $0.34 (-3.7%) | $0.36 | $0.34 | 51,477 | $16.16 M |
| 09/18/2024 | $0.33 | $0.34 (4.24%) | $0.37 | $0.33 | 26,600 | $16.30 M |
| 09/17/2024 | $0.38 | $0.34 (-11.84%) | $0.41 | $0.32 | 259,704 | $15.88 M |
| 09/16/2024 | $0.38 | $0.40 (3.07%) | $0.42 | $0.36 | 48,123 | $18.77 M |
| 09/13/2024 | $0.40 | $0.38 (-2.73%) | $0.42 | $0.37 | 50,122 | $18.21 M |
| 09/12/2024 | $0.42 | $0.39 (-6.26%) | $0.45 | $0.39 | 123,000 | $18.58 M |
| 09/11/2024 | $0.43 | $0.42 (-2.55%) | $0.44 | $0.41 | 120,337 | $19.95 M |
| 09/10/2024 | $0.36 | $0.41 (15.14%) | $0.44 | $0.36 | 311,634 | $19.64 M |
| 09/09/2024 | $0.35 | $0.38 (8.29%) | $0.38 | $0.35 | 69,313 | $17.96 M |
| 09/06/2024 | $0.38 | $0.37 (-3.42%) | $0.38 | $0.35 | 126,347 | $17.39 M |
| 09/05/2024 | $0.42 | $0.37 (-10.57%) | $0.42 | $0.35 | 330,000 | $17.76 M |
| 09/04/2024 | $0.41 | $0.41 (-1.09%) | $0.44 | $0.40 | 275,800 | $19.27 M |
| 09/03/2024 | $0.47 | $0.42 (-10.17%) | $0.47 | $0.42 | 352,300 | $20.01 M |
| 08/30/2024 | $0.50 | $0.47 (-5.7%) | $0.51 | $0.45 | 228,641 | $22.35 M |
| 08/29/2024 | $0.65 | $0.50 (-22.74%) | $0.65 | $0.47 | 966,505 | $23.80 M |
| 08/28/2024 | $0.60 | $0.61 (1.67%) | $0.63 | $0.56 | 334,000 | $28.91 M |
| 08/27/2024 | $0.57 | $0.61 (7%) | $0.61 | $0.52 | 693,640 | $28.91 M |
| 08/26/2024 | $0.51 | $0.55 (6.57%) | $0.57 | $0.51 | 239,800 | $25.91 M |
| 08/23/2024 | $0.53 | $0.53 (-0.19%) | $0.55 | $0.48 | 115,000 | $25.07 M |
| 08/22/2024 | $0.55 | $0.51 (-7.15%) | $0.56 | $0.49 | 93,540 | $24.19 M |
| 08/21/2024 | $0.56 | $0.52 (-7.15%) | $0.56 | $0.50 | 66,000 | $24.50 M |
| 08/20/2024 | $0.47 | $0.50 (6.84%) | $0.53 | $0.43 | 175,230 | $23.70 M |
| 08/19/2024 | $0.50 | $0.45 (-10%) | $0.50 | $0.41 | 195,800 | $21.33 M |
| 08/16/2024 | $0.64 | $0.48 (-24.38%) | $0.69 | $0.45 | 337,101 | $22.94 M |
| 08/15/2024 | $0.73 | $0.62 (-14.84%) | $0.73 | $0.57 | 325,000 | $29.38 M |
| 08/14/2024 | $0.50 | $0.67 (33.93%) | $0.67 | $0.50 | 179,633 | $31.80 M |
| 08/13/2024 | $0.48 | $0.50 (4.81%) | $0.52 | $0.46 | 117,000 | $23.84 M |
| 08/12/2024 | $0.44 | $0.47 (5.93%) | $0.47 | $0.42 | 93,747 | $22.09 M |
| 08/09/2024 | $0.56 | $0.45 (-19.67%) | $0.57 | $0.40 | 585,300 | $21.28 M |
| 08/08/2024 | $0.54 | $0.57 (4.95%) | $0.59 | $0.53 | 41,425 | $27.01 M |