-
5 DAY PERFORMANCE
+5.78% -
1 MONTH PERFORMANCE
-3.64% -
3 MONTH PERFORMANCE
-9.85% -
6 MONTH PERFORMANCE
-18.77% -
YEAR-TO-DATE PERFORMANCE
-52.78% -
1 YEAR PERFORMANCE
-13.45%
BIT Mining Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.28 | $2.36 (3.51%) | $2.38 | $2.28 | 38,362 | $26.23 M |
| 09/26/2024 | $2.32 | $2.31 (-0.43%) | $2.50 | $2.27 | 55,448 | $25.67 M |
| 09/25/2024 | $2.24 | $2.29 (2.23%) | $2.33 | $2.24 | 28,923 | $25.45 M |
| 09/24/2024 | $2.31 | $2.25 (-2.6%) | $2.32 | $2.13 | 35,800 | $25.00 M |
| 09/23/2024 | $2.27 | $2.25 (-0.88%) | $2.32 | $2.20 | 35,171 | $25.00 M |
| 09/20/2024 | $2.33 | $2.24 (-3.86%) | $2.37 | $2.22 | 31,928 | $24.89 M |
| 09/19/2024 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.20 | 32,600 | $25.11 M |
| 09/18/2024 | $2.27 | $2.21 (-2.64%) | $2.31 | $2.16 | 20,036 | $24.56 M |
| 09/17/2024 | $2.26 | $2.29 (1.33%) | $2.32 | $2.20 | 21,676 | $25.45 M |
| 09/16/2024 | $2.37 | $2.21 (-6.75%) | $2.37 | $2.10 | 28,000 | $24.56 M |
| 09/13/2024 | $2.25 | $2.31 (2.67%) | $2.35 | $2.20 | 33,748 | $25.67 M |
| 09/12/2024 | $2.04 | $2.15 (5.39%) | $2.17 | $2.04 | 22,143 | $23.89 M |
| 09/11/2024 | $2.08 | $2.06 (-0.96%) | $2.09 | $1.95 | 24,622 | $22.89 M |
| 09/10/2024 | $2.01 | $2.08 (3.48%) | $2.10 | $1.98 | 14,146 | $23.11 M |
| 09/09/2024 | $2.02 | $2.01 (-0.5%) | $2.08 | $1.93 | 56,033 | $22.34 M |
| 09/06/2024 | $2.11 | $1.98 (-6.16%) | $2.12 | $1.92 | 71,719 | $22.00 M |
| 09/05/2024 | $2.17 | $2.12 (-2.3%) | $2.18 | $2.06 | 44,635 | $23.56 M |
| 09/04/2024 | $2.12 | $2.13 (0.47%) | $2.20 | $2.11 | 40,000 | $23.67 M |
| 09/03/2024 | $2.45 | $2.19 (-10.61%) | $2.54 | $2.08 | 55,300 | $24.34 M |
| 08/30/2024 | $2.45 | $2.30 (-6.12%) | $2.45 | $2.30 | 25,917 | $25.56 M |
| 08/29/2024 | $2.44 | $2.47 (1.23%) | $2.52 | $2.41 | 19,047 | $27.45 M |
| 08/28/2024 | $2.50 | $2.43 (-2.8%) | $2.57 | $2.32 | 20,800 | $27.00 M |
| 08/27/2024 | $2.40 | $2.49 (3.75%) | $2.53 | $2.22 | 43,100 | $27.67 M |
| 08/26/2024 | $2.50 | $2.51 (0.4%) | $2.59 | $2.45 | 51,600 | $27.89 M |
| 08/23/2024 | $2.28 | $2.49 (9.21%) | $2.59 | $2.20 | 141,922 | $27.67 M |
| 08/22/2024 | $2.36 | $2.23 (-5.51%) | $2.38 | $2.23 | 32,101 | $24.78 M |
| 08/21/2024 | $2.21 | $2.34 (5.88%) | $2.34 | $2.19 | 61,148 | $26.00 M |
| 08/20/2024 | $2.27 | $2.19 (-3.52%) | $2.30 | $2.13 | 49,097 | $24.34 M |
| 08/19/2024 | $2.25 | $2.20 (-2.22%) | $2.32 | $2.12 | 55,645 | $24.45 M |
| 08/16/2024 | $2.29 | $2.22 (-3.06%) | $2.29 | $2.16 | 89,700 | $24.67 M |
| 08/15/2024 | $2.32 | $2.16 (-6.9%) | $2.35 | $2.05 | 145,371 | $24.00 M |
| 08/14/2024 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.20 | 21,133 | $25.34 M |
| 08/13/2024 | $2.17 | $2.26 (4.15%) | $2.32 | $2.15 | 29,534 | $25.11 M |
| 08/12/2024 | $2.30 | $2.16 (-6.09%) | $2.32 | $2.10 | 61,000 | $24.00 M |
| 08/09/2024 | $2.24 | $2.32 (3.57%) | $2.37 | $2.23 | 27,400 | $25.78 M |
| 08/08/2024 | $2.09 | $2.23 (6.7%) | $2.25 | $2.09 | 41,147 | $24.78 M |
| 08/07/2024 | $2.41 | $2.14 (-11.2%) | $2.49 | $2.14 | 48,068 | $23.78 M |
| 08/06/2024 | $2.21 | $2.39 (8.14%) | $2.50 | $2.03 | 52,900 | $26.56 M |
| 08/05/2024 | $1.90 | $2.28 (20%) | $2.40 | $1.81 | 161,752 | $25.34 M |
| 08/02/2024 | $2.52 | $2.41 (-4.37%) | $2.60 | $2.23 | 113,815 | $26.78 M |
| 08/01/2024 | $2.73 | $2.67 (-2.2%) | $2.80 | $2.60 | 73,401 | $29.67 M |
| 07/31/2024 | $2.86 | $2.78 (-2.8%) | $2.86 | $2.72 | 56,586 | $30.89 M |
| 07/30/2024 | $2.93 | $2.76 (-5.8%) | $2.97 | $2.72 | 32,900 | $30.67 M |
| 07/29/2024 | $2.96 | $2.86 (-3.38%) | $3.09 | $2.84 | 71,500 | $31.78 M |
| 07/26/2024 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.63 | 67,929 | $31.23 M |
| 07/25/2024 | $2.89 | $2.74 (-5.19%) | $2.89 | $2.70 | 82,000 | $30.45 M |
| 07/24/2024 | $3.12 | $2.95 (-5.45%) | $3.15 | $2.90 | 65,772 | $32.78 M |
| 07/23/2024 | $3.40 | $3.14 (-7.65%) | $3.40 | $3.09 | 61,300 | $34.89 M |
| 07/22/2024 | $3.30 | $3.38 (2.42%) | $3.40 | $3.13 | 56,150 | $37.56 M |
| 07/19/2024 | $3.13 | $3.26 (4.15%) | $3.30 | $3.04 | 64,864 | $36.23 M |
| 07/18/2024 | $3.26 | $3.08 (-5.52%) | $3.37 | $2.90 | 99,657 | $34.23 M |
| 07/17/2024 | $3.20 | $3.16 (-1.25%) | $3.49 | $3.09 | 135,022 | $35.11 M |
| 07/16/2024 | $3.40 | $3.55 (4.41%) | $3.64 | $3.38 | 147,696 | $39.45 M |
| 07/15/2024 | $2.95 | $3.36 (13.9%) | $3.45 | $2.93 | 250,165 | $37.34 M |
| 07/12/2024 | $2.95 | $2.95 (0%) | $2.97 | $2.89 | 50,665 | $32.78 M |
| 07/11/2024 | $2.85 | $2.86 (0.35%) | $2.98 | $2.82 | 37,114 | $31.78 M |
| 07/10/2024 | $2.85 | $2.82 (-1.05%) | $2.91 | $2.75 | 23,412 | $31.34 M |
| 07/09/2024 | $2.88 | $2.83 (-1.74%) | $2.96 | $2.77 | 64,552 | $31.45 M |
| 07/08/2024 | $2.77 | $2.87 (3.61%) | $2.90 | $2.73 | 59,402 | $31.89 M |
| 07/05/2024 | $2.64 | $2.73 (3.41%) | $2.81 | $2.61 | 75,012 | $30.34 M |
| 07/03/2024 | $2.91 | $2.90 (-0.34%) | $3.04 | $2.82 | 73,847 | $32.23 M |
| 07/02/2024 | $2.81 | $2.88 (2.49%) | $2.97 | $2.70 | 100,351 | $32.00 M |
| 07/01/2024 | $2.70 | $2.96 (9.63%) | $3.05 | $2.70 | 154,303 | $32.89 M |