-
5 DAY PERFORMANCE
+8.94% -
1 MONTH PERFORMANCE
-27.89% -
3 MONTH PERFORMANCE
-71.67% -
6 MONTH PERFORMANCE
-67.62% -
YEAR-TO-DATE PERFORMANCE
-66.00% -
1 YEAR PERFORMANCE
-75.18%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.36 | $0.34 (-4.2%) | $0.38 | $0.34 | 387,918 | $16.12 M |
| 09/27/2024 | $0.31 | $0.33 (5.67%) | $0.45 | $0.31 | 921,553 | $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 |
| 08/07/2024 | $0.57 | $0.57 (0.76%) | $0.58 | $0.54 | 27,561 | $27.17 M |
| 08/06/2024 | $0.59 | $0.57 (-3.05%) | $0.64 | $0.52 | 311,078 | $27.11 M |
| 08/05/2024 | $0.85 | $0.57 (-33.24%) | $0.89 | $0.55 | 819,900 | $27.00 M |
| 08/02/2024 | $0.88 | $0.88 (-0.58%) | $0.95 | $0.84 | 57,300 | $41.47 M |
| 08/01/2024 | $0.96 | $0.88 (-8.32%) | $0.96 | $0.84 | 119,143 | $41.71 M |
| 07/31/2024 | $0.93 | $0.90 (-2.61%) | $0.97 | $0.90 | 66,410 | $42.70 M |
| 07/30/2024 | $0.96 | $0.93 (-3.12%) | $0.99 | $0.93 | 49,533 | $44.08 M |
| 07/29/2024 | $0.96 | $0.94 (-2.08%) | $0.98 | $0.90 | 280,515 | $44.55 M |
| 07/26/2024 | $0.98 | $0.96 (-2.04%) | $0.99 | $0.95 | 256,107 | $45.50 M |
| 07/25/2024 | $1.00 | $0.98 (-2%) | $1.01 | $0.97 | 163,587 | $46.45 M |
| 07/24/2024 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 86,224 | $47.87 M |
| 07/23/2024 | $0.99 | $1.02 (3.03%) | $1.06 | $0.99 | 398,604 | $48.34 M |
| 07/22/2024 | $0.97 | $1.01 (4.12%) | $1.02 | $0.97 | 28,131 | $47.87 M |
| 07/19/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.98 | 28,805 | $46.45 M |
| 07/18/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 40,352 | $47.39 M |
| 07/17/2024 | $1.00 | $0.97 (-2.92%) | $1.02 | $0.95 | 145,299 | $46.01 M |
| 07/16/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 91,233 | $47.39 M |
| 07/15/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 139,491 | $48.34 M |
| 07/12/2024 | $1.01 | $1.05 (3.96%) | $1.05 | $1.00 | 145,707 | $49.76 M |
| 07/11/2024 | $1.00 | $1.03 (3%) | $1.04 | $0.97 | 252,146 | $48.82 M |
| 07/10/2024 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.96 | 368,149 | $47.39 M |
| 07/09/2024 | $1.11 | $1.00 (-9.91%) | $1.16 | $0.99 | 616,864 | $47.39 M |
| 07/08/2024 | $1.20 | $1.20 (0%) | $1.28 | $0.96 | 1.94 M | $56.87 M |
| 07/05/2024 | $1.32 | $1.28 (-3.03%) | $1.38 | $1.16 | 1.23 M | $60.66 M |
| 07/03/2024 | $1.25 | $1.43 (14.4%) | $1.45 | $1.16 | 1.18 M | $67.77 M |
| 07/02/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.07 | 858,656 | $59.24 M |
| 07/01/2024 | $1.08 | $1.20 (11.11%) | $1.34 | $0.95 | 597,596 | $56.87 M |