5 DAY PERFORMANCE
-8.84%
1 MONTH PERFORMANCE
-31.98%
3 MONTH PERFORMANCE
-47.24%
6 MONTH PERFORMANCE
-39.91%
YEAR-TO-DATE PERFORMANCE
-46.83%
1 YEAR PERFORMANCE
-48.06%
BIT Mining Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.34 | $1.39 (3.73%) | $1.40 | $1.34 | 24,848 | |
| 04/08/2025 | $1.45 | $1.36 (-6.21%) | $1.47 | $1.35 | 14,389 | $17.59 M |
| 04/07/2025 | $1.36 | $1.38 (1.47%) | $1.47 | $1.23 | 42,080 | $17.85 M |
| 04/04/2025 | $1.57 | $1.47 (-6.37%) | $1.59 | $1.38 | 42,096 | $19.01 M |
| 04/03/2025 | $1.66 | $1.58 (-4.82%) | $1.69 | $1.58 | 33,900 | $20.43 M |
| 04/02/2025 | $1.73 | $1.73 (0%) | $1.79 | $1.69 | 17,308 | $22.37 M |
| 04/01/2025 | $1.74 | $1.77 (1.72%) | $1.78 | $1.73 | 12,540 | $22.89 M |
| 03/31/2025 | $1.78 | $1.72 (-3.37%) | $1.84 | $1.65 | 46,263 | $22.25 M |
| 03/28/2025 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.78 | 22,922 | $23.15 M |
| 03/27/2025 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.80 | 17,800 | $23.28 M |
| 03/26/2025 | $1.85 | $1.87 (1.08%) | $1.97 | $1.83 | 11,800 | $24.19 M |
| 03/25/2025 | $1.92 | $1.85 (-3.65%) | $1.97 | $1.85 | 23,100 | $23.93 M |
| 03/24/2025 | $1.96 | $1.92 (-2.04%) | $2.10 | $1.90 | 32,707 | $24.83 M |
| 03/21/2025 | $1.84 | $1.90 (3.26%) | $1.91 | $1.83 | 13,021 | $24.57 M |
| 03/20/2025 | $1.86 | $1.84 (-1.08%) | $1.93 | $1.82 | 10,000 | $23.80 M |
| 03/19/2025 | $1.90 | $1.89 (-0.53%) | $1.95 | $1.87 | 9,226 | $24.44 M |
| 03/18/2025 | $1.93 | $1.86 (-3.63%) | $1.94 | $1.85 | 13,739 | $24.06 M |
| 03/17/2025 | $1.88 | $1.91 (1.6%) | $1.97 | $1.86 | 22,202 | $24.70 M |
| 03/14/2025 | $1.85 | $1.95 (5.41%) | $2.03 | $1.83 | 15,285 | $25.22 M |
| 03/13/2025 | $1.92 | $1.82 (-5.21%) | $1.93 | $1.80 | 9,423 | $23.54 M |
| 03/12/2025 | $1.85 | $1.85 (0%) | $1.89 | $1.84 | 17,462 | $23.93 M |
| 03/11/2025 | $1.84 | $1.85 (0.54%) | $1.90 | $1.83 | 18,438 | $23.93 M |
| 03/10/2025 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.82 | 50,800 | $23.93 M |
| 03/07/2025 | $2.12 | $1.97 (-7.08%) | $2.12 | $1.94 | 33,313 | $25.48 M |
| 03/06/2025 | $2.07 | $2.05 (-0.97%) | $2.08 | $1.92 | 15,129 | $26.51 M |
| 03/05/2025 | $1.97 | $2.10 (6.6%) | $2.11 | $1.97 | 37,300 | $27.16 M |
| 03/04/2025 | $1.95 | $1.97 (1.03%) | $2.00 | $1.80 | 71,360 | $25.48 M |
| 03/03/2025 | $2.13 | $1.95 (-8.45%) | $2.20 | $1.93 | 82,919 | $25.22 M |
| 02/28/2025 | $1.87 | $1.96 (4.81%) | $2.03 | $1.87 | 40,472 | $25.35 M |
| 02/27/2025 | $2.01 | $1.93 (-3.98%) | $2.15 | $1.92 | 60,603 | $24.96 M |
| 02/26/2025 | $1.97 | $1.97 (0%) | $2.17 | $1.92 | 41,499 | $25.48 M |
| 02/25/2025 | $2.03 | $1.91 (-5.91%) | $2.07 | $1.88 | 86,548 | $24.70 M |
| 02/24/2025 | $2.19 | $2.12 (-3.2%) | $2.30 | $2.08 | 65,522 | $27.42 M |
| 02/21/2025 | $2.32 | $2.20 (-5.17%) | $2.33 | $2.20 | 52,101 | $28.45 M |
| 02/20/2025 | $2.22 | $2.33 (4.95%) | $2.37 | $2.20 | 60,890 | $30.14 M |
| 02/19/2025 | $2.34 | $2.25 (-3.85%) | $2.35 | $2.23 | 45,906 | $29.10 M |
| 02/18/2025 | $2.40 | $2.31 (-3.75%) | $2.41 | $2.26 | 52,238 | $29.88 M |
| 02/14/2025 | $2.39 | $2.39 (0%) | $2.50 | $2.39 | 34,200 | $30.91 M |
| 02/13/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.33 | 26,146 | $30.78 M |
| 02/12/2025 | $2.34 | $2.38 (1.71%) | $2.40 | $2.34 | 44,050 | $30.78 M |
| 02/11/2025 | $2.35 | $2.34 (-0.43%) | $2.46 | $2.33 | 27,234 | $30.26 M |
| 02/10/2025 | $2.45 | $2.37 (-3.27%) | $2.45 | $2.36 | 50,771 | $30.65 M |
| 02/07/2025 | $2.57 | $2.38 (-7.39%) | $2.58 | $2.36 | 91,148 | $30.78 M |
| 02/06/2025 | $2.41 | $2.47 (2.49%) | $2.57 | $2.39 | 50,880 | $31.95 M |
| 02/05/2025 | $2.47 | $2.48 (0.4%) | $2.51 | $2.43 | 25,100 | $32.08 M |
| 02/04/2025 | $2.45 | $2.47 (0.82%) | $2.58 | $2.44 | 25,950 | $31.95 M |
| 02/03/2025 | $2.20 | $2.44 (10.91%) | $2.47 | $2.15 | 151,729 | $31.56 M |
| 01/31/2025 | $2.63 | $2.63 (0%) | $2.72 | $2.58 | 25,208 | $34.02 M |
| 01/30/2025 | $2.66 | $2.66 (0%) | $2.73 | $2.60 | 50,918 | $34.40 M |
| 01/29/2025 | $2.66 | $2.65 (-0.38%) | $2.73 | $2.60 | 34,708 | $34.27 M |
| 01/28/2025 | $2.75 | $2.64 (-4%) | $2.75 | $2.60 | 24,000 | $34.14 M |
| 01/27/2025 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.59 | 116,038 | $34.66 M |
| 01/24/2025 | $2.93 | $2.84 (-3.07%) | $2.96 | $2.78 | 81,893 | $36.73 M |
| 01/23/2025 | $2.76 | $2.92 (5.8%) | $3.10 | $2.73 | 131,923 | $37.77 M |
| 01/22/2025 | $2.81 | $2.80 (-0.36%) | $2.88 | $2.75 | 46,900 | $36.21 M |
| 01/21/2025 | $3.07 | $2.85 (-7.17%) | $3.19 | $2.82 | 147,228 | $36.86 M |
| 01/17/2025 | $2.88 | $2.90 (0.69%) | $3.12 | $2.80 | 189,411 | $37.51 M |
| 01/16/2025 | $2.67 | $2.75 (3%) | $2.84 | $2.62 | 60,651 | $35.57 M |
| 01/15/2025 | $2.58 | $2.71 (5.04%) | $2.79 | $2.58 | 128,368 | $35.05 M |
| 01/14/2025 | $2.55 | $2.51 (-1.57%) | $2.65 | $2.47 | 56,600 | $32.46 M |
| 01/13/2025 | $2.55 | $2.44 (-4.31%) | $2.55 | $2.34 | 104,413 | $31.56 M |
| 01/10/2025 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.49 | 57,804 | $32.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
