Skip to main content

Bitfarms Ltd (NQ: BITF )

3.020 -0.170 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.120 3.170 2.970 3.020 20,469,364 -0.17(-5.33%)
Feb 22, 2024 3.210 3.330 3.150 3.190 23,335,960 +0.04(+1.27%)
Feb 21, 2024 3.220 3.300 3.150 3.150 29,442,486 -0.31(-8.96%)
Feb 20, 2024 3.650 3.720 3.260 3.460 29,371,006 -0.15(-4.16%)
Feb 16, 2024 3.530 3.680 3.370 3.610 33,279,008 +0.13(+3.74%)
Feb 15, 2024 3.610 3.650 3.330 3.480 37,751,384 -0.01(-0.29%)
Feb 14, 2024 3.360 3.500 3.240 3.490 34,843,592 +0.48(+15.95%)
Feb 13, 2024 2.770 3.090 2.740 3.010 22,009,624 -0.06(-1.95%)
Feb 12, 2024 2.750 3.160 2.750 3.070 40,487,672 +0.35(+12.87%)
Feb 09, 2024 2.700 2.770 2.524 2.720 40,625,124 +0.20(+7.94%)
Feb 08, 2024 2.410 2.560 2.380 2.520 25,173,056 +0.24(+10.53%)
Feb 07, 2024 2.240 2.290 2.110 2.280 18,857,552 +0.05(+2.24%)
Feb 06, 2024 2.130 2.250 2.100 2.230 11,975,325 +0.10(+4.69%)
Feb 05, 2024 2.240 2.240 2.100 2.130 10,600,798 -0.11(-4.91%)
Feb 02, 2024 2.260 2.326 2.180 2.240 13,112,583 -0.07(-3.03%)
Feb 01, 2024 2.270 2.380 2.190 2.310 22,183,488 -0.02(-0.86%)
Jan 31, 2024 2.230 2.460 2.200 2.330 33,605,812 +0.02(+0.87%)
Jan 30, 2024 2.420 2.460 2.270 2.310 20,323,400 -0.09(-3.75%)
Jan 29, 2024 2.390 2.570 2.290 2.400 29,329,724 +0.07(+3.00%)
Jan 26, 2024 2.200 2.375 2.162 2.330 21,852,850 +0.26(+12.56%)
Jan 25, 2024 2.050 2.110 2.000 2.070 14,693,221 +0.05(+2.48%)
Jan 24, 2024 2.110 2.200 2.005 2.020 17,351,784 +0.00(+0.00%)
Jan 23, 2024 2.020 2.060 1.960 2.020 19,023,978 -0.07(-3.35%)
Jan 22, 2024 2.000 2.180 1.964 2.090 21,759,726 +0.00(+0.00%)
Jan 19, 2024 2.060 2.120 1.900 2.090 22,158,484 +0.01(+0.48%)
Jan 18, 2024 2.330 2.390 2.070 2.080 23,045,216 -0.19(-8.37%)
Jan 17, 2024 2.220 2.305 2.200 2.270 10,130,196 -0.04(-1.73%)
Jan 16, 2024 2.340 2.380 2.180 2.310 18,776,202 -0.13(-5.33%)
Jan 12, 2024 2.505 2.620 2.365 2.440 25,042,680 -0.16(-6.15%)
Jan 11, 2024 3.250 3.390 2.535 2.600 59,538,240 -0.40(-13.33%)
Jan 10, 2024 2.830 3.170 2.750 3.000 31,666,748 +0.08(+2.74%)
Jan 09, 2024 2.970 3.070 2.880 2.920 21,222,400 -0.05(-1.68%)
Jan 08, 2024 2.780 3.070 2.580 2.970 33,872,936 +0.25(+9.19%)
Jan 05, 2024 2.880 2.880 2.640 2.720 24,679,410 -0.21(-7.17%)
Jan 04, 2024 2.850 2.990 2.720 2.930 18,460,744 +0.12(+4.27%)
Jan 03, 2024 2.580 2.900 2.510 2.810 23,143,008 -0.03(-1.06%)
Jan 02, 2024 3.310 3.320 2.810 2.840 28,714,468 -0.07(-2.41%)
Dec 29, 2023 3.370 3.510 2.850 2.910 48,498,544 -0.41(-12.35%)
Dec 28, 2023 3.400 3.480 3.270 3.320 37,480,920 -0.19(-5.41%)
Dec 27, 2023 3.360 3.560 3.280 3.510 56,737,768 +0.27(+8.33%)
Dec 26, 2023 2.910 3.290 2.860 3.240 30,895,920 +0.25(+8.36%)
Dec 22, 2023 2.880 3.115 2.775 2.990 40,812,284 +0.10(+3.46%)
Dec 21, 2023 2.820 2.920 2.690 2.890 26,436,712 +0.17(+6.25%)
Dec 20, 2023 2.930 3.040 2.700 2.720 39,060,088 -0.06(-2.16%)
Dec 19, 2023 3.010 3.060 2.680 2.780 43,603,984 -0.14(-4.79%)
Dec 18, 2023 2.940 3.170 2.860 2.920 37,745,812 -0.05(-1.68%)
Dec 15, 2023 2.780 3.050 2.730 2.970 32,619,346 +0.08(+2.77%)
Dec 14, 2023 3.070 3.180 2.830 2.890 49,114,944 -0.06(-2.03%)
Dec 13, 2023 2.530 2.960 2.450 2.950 54,448,500 +0.46(+18.47%)
Dec 12, 2023 2.390 2.560 2.360 2.490 30,818,952 +0.22(+9.69%)
Dec 11, 2023 2.330 2.500 2.160 2.270 45,981,364 -0.32(-12.36%)
Dec 08, 2023 2.170 2.620 2.160 2.590 55,491,212 +0.45(+21.03%)
Dec 07, 2023 1.870 2.170 1.840 2.140 44,454,808 +0.17(+8.63%)
Dec 06, 2023 2.050 2.055 1.905 1.970 38,025,480 +0.02(+1.03%)
Dec 05, 2023 1.760 2.060 1.740 1.950 57,969,476 +0.20(+11.43%)
Dec 04, 2023 1.920 1.950 1.660 1.750 68,515,552 +0.09(+5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.