Bitfarms

BITF
🏛️ canada →
3.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.53 0.57 0.52 0.56 0.4M
2022-12-29 0.52 0.56 0.52 0.55 0.4M
2022-12-28 0.52 0.55 0.52 0.53 0.5M
2022-12-23 0.57 0.58 0.55 0.55 0.4M
2022-12-22 0.60 0.60 0.57 0.59 0.2M
2022-12-21 0.62 0.63 0.60 0.61 0.2M
2022-12-20 0.62 0.64 0.60 0.61 0.4M
2022-12-19 0.68 0.69 0.59 0.59 0.6M
2022-12-16 0.63 0.69 0.59 0.67 0.7M
2022-12-15 0.71 0.71 0.63 0.64 0.5M
2022-12-14 0.74 0.74 0.71 0.72 0.3M
2022-12-13 0.74 0.74 0.69 0.74 0.5M
2022-12-12 0.67 0.70 0.67 0.68 0.3M
2022-12-09 0.71 0.71 0.67 0.67 0.3M
2022-12-08 0.67 0.71 0.66 0.70 0.2M
2022-12-07 0.70 0.70 0.65 0.66 0.4M
2022-12-06 0.74 0.74 0.68 0.69 0.4M
2022-12-05 0.81 0.81 0.73 0.74 0.5M
2022-12-02 0.76 0.78 0.75 0.77 0.3M
2022-12-01 0.81 0.83 0.74 0.77 0.8M
2022-11-30 0.82 0.82 0.77 0.80 0.8M
2022-11-29 0.79 0.81 0.79 0.80 0.4M
2022-11-28 0.84 0.84 0.78 0.79 0.5M
2022-11-25 0.85 0.87 0.83 0.86 0.2M
2022-11-24 0.85 0.89 0.84 0.86 0.1M
2022-11-23 0.82 0.85 0.81 0.84 0.5M
2022-11-22 0.76 0.82 0.75 0.81 0.9M
2022-11-21 0.86 0.86 0.74 0.76 0.8M
2022-11-18 0.92 0.92 0.86 0.87 0.5M
2022-11-17 0.92 0.94 0.89 0.92 0.7M
2022-11-16 0.97 1.00 0.93 0.94 0.6M
2022-11-15 1.06 1.07 1.00 1.00 0.4M
2022-11-14 1.06 1.07 0.99 1.00 0.8M
2022-11-11 0.93 1.15 0.91 1.15 2.1M
2022-11-10 1.03 1.05 0.94 0.96 1.4M
2022-11-09 1.01 1.04 0.94 0.97 1.6M
2022-11-08 1.12 1.16 1.05 1.09 1.4M
2022-11-07 1.21 1.21 1.15 1.18 0.5M
2022-11-04 1.27 1.27 1.18 1.20 1.2M
2022-11-03 1.22 1.29 1.21 1.22 0.5M
2022-11-02 1.29 1.29 1.22 1.23 0.8M
2022-11-01 1.35 1.35 1.29 1.30 0.3M
2022-10-31 1.40 1.41 1.30 1.31 0.8M
2022-10-28 1.36 1.41 1.33 1.40 0.7M
2022-10-27 1.45 1.49 1.35 1.38 1.1M
2022-10-26 1.48 1.57 1.43 1.44 0.9M
2022-10-25 1.32 1.49 1.28 1.49 1.2M
2022-10-24 1.31 1.31 1.25 1.29 0.4M
2022-10-21 1.28 1.30 1.25 1.30 0.3M
2022-10-20 1.31 1.34 1.28 1.28 0.4M
2022-10-19 1.30 1.32 1.27 1.29 0.5M
2022-10-18 1.39 1.40 1.31 1.32 0.4M
2022-10-17 1.36 1.40 1.33 1.33 0.5M
2022-10-14 1.41 1.47 1.31 1.31 0.5M
2022-10-13 1.24 1.40 1.24 1.38 0.7M
2022-10-12 1.29 1.33 1.25 1.32 0.5M
2022-10-11 1.35 1.35 1.27 1.28 0.6M
2022-10-07 1.51 1.51 1.38 1.41 0.9M
2022-10-06 1.57 1.64 1.51 1.52 0.9M
2022-10-05 1.49 1.57 1.47 1.56 0.6M
2022-10-04 1.51 1.57 1.51 1.51 0.7M
2022-10-03 1.45 1.49 1.41 1.46 0.5M
2022-09-30 1.43 1.53 1.41 1.44 0.7M
2022-09-29 1.48 1.48 1.41 1.43 0.5M
2022-09-28 1.44 1.53 1.43 1.50 0.5M
2022-09-27 1.50 1.52 1.42 1.45 0.8M
2022-09-26 1.45 1.50 1.40 1.42 0.6M
2022-09-23 1.45 1.49 1.40 1.42 0.4M
2022-09-22 1.59 1.59 1.45 1.49 0.8M
2022-09-21 1.61 1.64 1.51 1.56 0.9M
2022-09-20 1.62 1.62 1.54 1.56 0.7M
2022-09-19 1.61 1.66 1.58 1.65 0.5M
2022-09-16 1.63 1.71 1.60 1.71 0.7M
2022-09-15 1.66 1.73 1.65 1.68 0.7M
2022-09-14 1.70 1.70 1.62 1.64 0.5M
2022-09-13 1.74 1.75 1.65 1.65 0.6M
2022-09-12 1.90 1.92 1.80 1.85 0.8M
2022-09-09 1.79 1.88 1.77 1.80 0.9M
2022-09-08 1.60 1.69 1.54 1.67 0.5M
2022-09-07 1.50 1.60 1.49 1.60 0.7M
2022-09-06 1.61 1.62 1.49 1.49 0.6M
2022-09-02 1.70 1.70 1.58 1.61 0.6M
2022-09-01 1.69 1.70 1.58 1.65 0.6M
2022-08-31 1.72 1.76 1.66 1.74 0.8M
2022-08-30 1.75 1.77 1.63 1.68 0.6M
2022-08-29 1.64 1.77 1.64 1.73 0.7M
2022-08-26 1.90 1.90 1.72 1.74 0.9M
2022-08-25 1.95 1.95 1.83 1.90 0.4M
2022-08-24 1.92 1.96 1.84 1.91 0.5M
2022-08-23 1.85 1.93 1.80 1.90 0.7M
2022-08-22 1.89 1.89 1.78 1.82 0.8M
2022-08-19 2.03 2.06 1.93 1.96 1.1M
2022-08-18 2.37 2.39 2.21 2.23 1.0M
2022-08-17 2.45 2.49 2.29 2.33 1.0M
2022-08-16 2.79 2.81 2.50 2.57 1.2M
2022-08-15 2.65 3.00 2.46 2.78 2.2M
2022-08-12 2.22 2.57 2.16 2.56 1.2M
2022-08-11 2.39 2.47 2.20 2.23 1.4M
2022-08-10 2.15 2.22 2.10 2.22 0.9M
2022-08-09 2.09 2.11 1.99 2.01 0.6M
2022-08-08 2.16 2.28 2.11 2.14 0.9M
2022-08-05 2.05 2.09 1.94 2.09 0.8M
2022-08-04 2.07 2.15 1.96 1.98 0.9M
2022-08-03 1.95 2.10 1.94 2.08 1.1M
2022-08-02 1.82 1.95 1.75 1.89 0.8M
2022-07-29 1.90 2.00 1.82 1.83 1.5M
2022-07-28 1.79 1.92 1.70 1.87 0.7M
2022-07-27 1.66 1.80 1.66 1.75 0.7M
2022-07-26 1.57 1.65 1.55 1.65 0.5M
2022-07-25 1.70 1.70 1.63 1.64 0.5M
2022-07-22 1.97 2.00 1.68 1.74 1.5M
2022-07-21 1.80 1.93 1.76 1.93 1.2M
2022-07-20 1.97 1.98 1.82 1.90 1.5M
2022-07-19 1.69 1.88 1.69 1.85 1.8M
2022-07-18 1.63 1.80 1.61 1.61 0.9M
2022-07-15 1.55 1.57 1.49 1.55 0.4M
2022-07-14 1.47 1.55 1.44 1.51 0.4M
2022-07-13 1.41 1.53 1.40 1.48 0.5M
2022-07-12 1.54 1.58 1.46 1.48 0.6M
2022-07-11 1.70 1.70 1.53 1.56 0.4M
2022-07-08 1.68 1.81 1.62 1.78 0.5M
2022-07-07 1.55 1.72 1.53 1.69 0.6M
2022-07-06 1.62 1.67 1.52 1.54 0.4M
2022-07-05 1.41 1.66 1.37 1.63 0.7M
2022-07-04 1.42 1.48 1.41 1.47 0.2M
2022-06-30 1.46 1.48 1.40 1.44 0.9M
2022-06-29 1.68 1.68 1.49 1.50 0.9M
2022-06-28 1.80 1.83 1.63 1.63 0.9M
2022-06-27 1.96 1.96 1.79 1.81 0.5M
2022-06-24 1.87 1.98 1.82 1.93 0.8M
2022-06-23 1.73 1.83 1.69 1.83 0.6M
2022-06-22 1.72 1.83 1.67 1.67 0.5M
2022-06-21 1.80 1.92 1.77 1.80 0.9M
2022-06-20 1.71 1.78 1.71 1.74 0.3M
2022-06-17 1.70 1.81 1.68 1.68 1.0M
2022-06-16 1.75 1.80 1.67 1.69 0.5M
2022-06-15 1.78 1.86 1.73 1.85 1.0M
2022-06-14 1.73 1.83 1.66 1.78 1.1M
2022-06-13 1.80 1.87 1.72 1.75 1.3M
2022-06-10 2.03 2.17 2.03 2.03 0.9M
2022-06-09 2.27 2.31 2.18 2.21 0.6M
2022-06-08 2.32 2.43 2.26 2.29 0.6M
2022-06-07 2.31 2.36 2.26 2.36 0.8M
2022-06-06 2.53 2.55 2.40 2.42 0.6M
2022-06-03 2.36 2.45 2.33 2.44 0.5M
2022-06-02 2.36 2.49 2.35 2.43 0.6M
2022-06-01 2.58 2.60 2.34 2.37 0.8M
2022-05-31 2.60 2.64 2.41 2.54 1.2M
2022-05-30 2.40 2.65 2.37 2.65 0.4M
2022-05-27 2.23 2.40 2.21 2.32 0.7M
2022-05-26 2.06 2.24 2.06 2.20 0.8M
2022-05-25 2.16 2.24 2.13 2.16 0.8M
2022-05-24 2.26 2.26 2.10 2.18 0.7M
2022-05-20 2.47 2.47 2.18 2.34 1.0M
2022-05-19 2.46 2.58 2.38 2.43 1.0M
2022-05-18 2.50 2.61 2.40 2.45 0.8M
2022-05-17 2.51 2.61 2.43 2.59 1.0M
2022-05-16 2.60 2.61 2.38 2.45 1.1M
2022-05-13 2.75 2.80 2.54 2.59 1.5M
2022-05-12 2.29 2.63 2.19 2.44 1.4M
2022-05-11 2.54 2.81 2.41 2.41 1.6M
2022-05-10 2.97 3.04 2.65 2.72 1.7M
2022-05-09 3.23 3.25 2.80 2.80 1.6M
2022-05-06 3.60 3.65 3.40 3.45 1.3M
2022-05-05 3.97 3.97 3.59 3.64 1.2M
2022-05-04 3.95 4.10 3.69 4.10 1.3M
2022-05-03 3.85 3.95 3.77 3.85 0.4M
2022-05-02 3.68 3.93 3.64 3.87 0.7M
2022-04-29 3.68 4.00 3.67 3.70 0.8M
2022-04-28 3.75 3.92 3.50 3.85 0.9M
2022-04-27 3.54 3.79 3.54 3.63 0.8M
2022-04-26 3.82 3.82 3.53 3.59 0.7M
2022-04-25 3.55 3.77 3.52 3.77 0.8M
2022-04-22 3.83 3.88 3.62 3.65 0.8M
2022-04-21 4.10 4.15 3.78 3.84 0.8M
2022-04-20 4.20 4.20 3.94 3.99 0.9M
2022-04-19 4.15 4.22 3.98 4.17 0.7M
2022-04-18 4.00 4.08 3.80 4.05 0.6M
2022-04-14 4.26 4.29 3.95 3.97 1.0M
2022-04-13 3.90 4.29 3.87 4.27 0.8M
2022-04-12 4.00 4.09 3.86 3.87 0.8M
2022-04-11 3.80 4.03 3.77 3.89 0.8M
2022-04-08 4.06 4.16 3.99 3.99 0.6M
2022-04-07 4.13 4.21 3.98 4.13 0.7M
2022-04-06 4.30 4.32 4.01 4.12 0.9M
2022-04-05 4.65 4.68 4.38 4.40 0.8M
2022-04-04 4.78 4.83 4.55 4.67 0.6M
2022-04-01 4.78 4.92 4.67 4.75 0.9M
2022-03-31 5.04 5.05 4.69 4.71 0.9M
2022-03-30 5.19 5.22 4.95 4.99 1.2M
2022-03-29 5.29 5.30 5.03 5.28 1.2M
2022-03-28 5.08 5.49 5.00 5.27 2.3M
2022-03-25 5.03 5.08 4.56 4.65 1.3M
2022-03-24 4.77 4.99 4.57 4.96 1.0M
2022-03-23 4.61 4.85 4.57 4.64 0.6M
2022-03-22 4.85 5.01 4.69 4.72 1.2M
2022-03-21 4.85 4.90 4.55 4.59 0.8M
2022-03-18 4.68 5.03 4.60 4.83 1.2M
2022-03-17 4.42 4.82 4.38 4.82 0.9M
2022-03-16 4.31 4.46 4.21 4.45 1.1M
2022-03-15 4.17 4.26 3.99 4.22 0.5M
2022-03-14 4.12 4.23 3.96 4.09 0.8M
2022-03-11 4.50 4.50 4.11 4.13 0.9M
2022-03-10 4.35 4.48 4.32 4.43 0.7M
2022-03-09 4.70 4.78 4.56 4.64 1.5M
2022-03-08 4.19 4.46 4.09 4.33 1.0M
2022-03-07 4.47 4.56 4.10 4.13 1.1M
2022-03-04 4.56 4.70 4.34 4.40 1.1M
2022-03-03 5.15 5.15 4.72 4.75 1.0M
2022-03-02 5.06 5.41 4.92 5.11 1.4M
2022-03-01 5.07 5.13 4.80 5.12 2.1M
2022-02-28 4.24 4.81 4.17 4.81 1.7M
2022-02-25 4.37 4.49 4.14 4.18 1.1M
2022-02-24 3.57 4.38 3.53 4.35 1.8M
2022-02-23 4.31 4.32 3.89 3.92 1.7M
2022-02-22 4.14 4.26 3.94 4.09 1.6M
2022-02-18 4.62 4.62 4.29 4.39 1.2M
2022-02-17 4.92 5.04 4.52 4.61 1.9M
2022-02-16 5.10 5.25 4.93 5.25 1.5M
2022-02-15 5.29 5.38 5.06 5.22 1.2M
2022-02-14 5.17 5.32 4.83 4.92 1.1M
2022-02-11 5.50 5.58 4.91 4.96 1.6M
2022-02-10 5.36 5.85 5.26 5.48 1.8M
2022-02-09 5.55 5.60 5.40 5.60 1.5M
2022-02-08 5.20 5.44 5.04 5.42 1.3M
2022-02-07 5.25 5.61 5.10 5.28 3.1M
2022-02-04 4.50 5.03 4.42 4.86 1.8M
2022-02-03 4.25 4.46 4.23 4.33 0.8M
2022-02-02 5.00 5.00 4.47 4.61 1.3M
2022-02-01 4.86 5.08 4.61 4.94 1.5M
2022-01-31 4.25 4.66 4.21 4.61 1.0M
2022-01-28 4.08 4.31 3.84 4.25 1.8M
2022-01-27 4.39 4.45 3.90 3.98 2.5M
2022-01-26 4.79 4.92 4.37 4.46 2.3M
2022-01-25 4.36 4.61 4.15 4.43 1.6M
2022-01-24 3.98 4.47 3.72 4.45 2.7M
2022-01-21 4.74 4.90 4.40 4.49 1.9M
2022-01-20 5.19 5.65 5.15 5.20 1.3M
2022-01-19 5.38 5.47 5.05 5.10 0.7M
2022-01-18 5.50 5.50 5.15 5.26 1.1M
2022-01-17 5.80 5.80 5.61 5.69 0.2M
2022-01-14 5.45 5.79 5.45 5.70 0.8M
2022-01-13 6.33 6.35 5.56 5.59 1.1M
2022-01-12 6.25 6.39 5.94 6.17 1.3M
2022-01-11 5.51 6.01 5.29 5.93 1.1M
2022-01-10 5.10 5.48 5.07 5.41 1.1M
2022-01-07 5.45 5.75 5.32 5.44 1.2M
2022-01-06 5.75 5.87 5.46 5.75 1.1M
2022-01-05 6.59 6.60 5.83 5.98 1.5M
2022-01-04 6.50 6.83 6.43 6.63 1.2M