-
5 DAY PERFORMANCE
-9.77% -
1 MONTH PERFORMANCE
+9.49% -
3 MONTH PERFORMANCE
+11.24% -
6 MONTH PERFORMANCE
-1.07% -
YEAR-TO-DATE PERFORMANCE
-45.04% -
1 YEAR PERFORMANCE
-5.78%
BIT Mining Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.71 | $2.77 (2.21%) | $2.92 | $2.66 | 277,658 | $30.78 M |
| 11/21/2024 | $2.98 | $2.79 (-6.38%) | $2.99 | $2.74 | 325,000 | $31.00 M |
| 11/20/2024 | $3.09 | $2.84 (-8.09%) | $3.15 | $2.83 | 300,738 | $31.56 M |
| 11/19/2024 | $2.84 | $3.07 (8.1%) | $3.30 | $2.83 | 605,545 | $34.11 M |
| 11/18/2024 | $2.96 | $3.00 (1.35%) | $3.05 | $2.76 | 312,800 | $33.34 M |
| 11/15/2024 | $2.97 | $2.95 (-0.67%) | $3.00 | $2.70 | 394,448 | $32.78 M |
| 11/14/2024 | $3.20 | $2.96 (-7.5%) | $3.22 | $2.80 | 1.10 M | $32.89 M |
| 11/13/2024 | $3.56 | $3.11 (-12.64%) | $3.98 | $2.82 | 1.61 M | $34.56 M |
| 11/12/2024 | $3.20 | $3.20 (0%) | $4.27 | $2.98 | 2.65 M | $35.56 M |
| 11/11/2024 | $3.15 | $3.26 (3.49%) | $3.28 | $3.02 | 519,327 | $36.23 M |
| 11/08/2024 | $2.90 | $2.82 (-2.76%) | $2.95 | $2.71 | 75,100 | $31.34 M |
| 11/07/2024 | $3.01 | $2.94 (-2.33%) | $3.01 | $2.82 | 92,293 | $32.67 M |
| 11/06/2024 | $3.15 | $3.02 (-4.13%) | $3.15 | $2.86 | 166,764 | $33.56 M |
| 11/05/2024 | $2.74 | $2.72 (-0.73%) | $2.90 | $2.71 | 32,848 | $30.23 M |
| 11/04/2024 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.52 | 60,100 | $29.89 M |
| 11/01/2024 | $2.61 | $2.71 (3.83%) | $2.79 | $2.61 | 40,400 | $30.11 M |
| 10/31/2024 | $2.85 | $2.57 (-9.82%) | $2.90 | $2.51 | 79,910 | $28.56 M |
| 10/30/2024 | $2.83 | $2.85 (0.71%) | $2.93 | $2.69 | 41,600 | $31.67 M |
| 10/29/2024 | $2.98 | $2.91 (-2.35%) | $3.20 | $2.85 | 134,731 | $32.34 M |
| 10/28/2024 | $2.64 | $2.95 (11.74%) | $2.99 | $2.61 | 148,709 | $32.78 M |
| 10/25/2024 | $2.64 | $2.62 (-0.76%) | $2.70 | $2.55 | 65,300 | $29.11 M |
| 10/24/2024 | $2.49 | $2.53 (1.61%) | $2.60 | $2.47 | 25,800 | $28.11 M |
| 10/23/2024 | $2.58 | $2.48 (-3.88%) | $2.60 | $2.46 | 45,030 | $27.56 M |
| 10/22/2024 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.56 | 47,291 | $28.89 M |
| 10/21/2024 | $2.86 | $2.72 (-4.9%) | $2.86 | $2.70 | 40,900 | $30.23 M |
| 10/18/2024 | $2.77 | $2.85 (2.89%) | $2.91 | $2.71 | 78,417 | $31.67 M |
| 10/17/2024 | $2.81 | $2.70 (-3.91%) | $2.83 | $2.58 | 45,321 | $30.00 M |
| 10/16/2024 | $2.41 | $2.81 (16.6%) | $2.92 | $2.35 | 248,056 | $31.23 M |
| 10/15/2024 | $2.30 | $2.40 (4.35%) | $2.49 | $2.22 | 90,737 | $26.67 M |
| 10/14/2024 | $2.26 | $2.29 (1.33%) | $2.30 | $2.20 | 49,219 | $25.45 M |
| 10/11/2024 | $2.13 | $2.22 (4.23%) | $2.24 | $2.13 | 30,307 | $24.67 M |
| 10/10/2024 | $2.21 | $2.16 (-2.26%) | $2.24 | $2.12 | 13,025 | $24.00 M |
| 10/09/2024 | $2.17 | $2.23 (2.76%) | $2.25 | $2.10 | 20,400 | $24.78 M |
| 10/08/2024 | $2.20 | $2.17 (-1.36%) | $2.22 | $2.08 | 17,542 | $24.11 M |
| 10/07/2024 | $2.17 | $2.18 (0.46%) | $2.24 | $2.06 | 36,325 | $24.22 M |
| 10/04/2024 | $2.28 | $2.16 (-5.26%) | $2.38 | $2.16 | 39,345 | $24.00 M |
| 10/03/2024 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.13 | 21,600 | $24.34 M |
| 10/02/2024 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.17 | 50,424 | $24.89 M |
| 10/01/2024 | $2.47 | $2.32 (-6.07%) | $2.50 | $2.30 | 50,425 | $25.78 M |
| 09/30/2024 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.23 | 66,900 | $26.11 M |
| 09/27/2024 | $2.28 | $2.36 (3.51%) | $2.38 | $2.28 | 38,500 | $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 |