5 DAY PERFORMANCE
+141.94%
1 MONTH PERFORMANCE
+28.39%
3 MONTH PERFORMANCE
-29.08%
6 MONTH PERFORMANCE
-76.57%
YEAR-TO-DATE PERFORMANCE
-34.55%
1 YEAR PERFORMANCE
-92.04%
Fujian Blue Hat Interactive Entertainment Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.04 | $0.04 (-2.5%) | $0.04 | $0.04 | 49.68 M | $1.85 M |
| 03/11/2025 | $0.04 | $0.04 (8.29%) | $0.06 | $0.04 | 411.84 M | $1.92 M |
| 03/10/2025 | $0.04 | $0.03 (-4.83%) | $0.04 | $0.03 | 25.25 M | $1.59 M |
| 03/07/2025 | $0.04 | $0.04 (3.05%) | $0.04 | $0.04 | 18.30 M | $1.76 M |
| 03/06/2025 | $0.04 | $0.04 (-4.45%) | $0.04 | $0.03 | 27.46 M | $1.73 M |
| 03/05/2025 | $0.03 | $0.04 (23.84%) | $0.04 | $0.03 | 92.17 M | $1.90 M |
| 03/04/2025 | $0.03 | $0.03 (1.79%) | $0.04 | $0.03 | 27.04 M | $1.62 M |
| 03/03/2025 | $0.04 | $0.04 (-4.13%) | $0.04 | $0.04 | 42.45 M | $1.76 M |
| 02/28/2025 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 57.35 M | $1.89 M |
| 02/27/2025 | $0.05 | $0.05 (-6.44%) | $0.05 | $0.04 | 60.75 M | $2.13 M |
| 02/26/2025 | $0.05 | $0.05 (10.44%) | $0.06 | $0.05 | 86.05 M | $2.36 M |
| 02/25/2025 | $0.05 | $0.05 (-7.77%) | $0.05 | $0.05 | 55.77 M | $2.31 M |
| 02/24/2025 | $0.06 | $0.05 (-5.36%) | $0.06 | $0.05 | 51.75 M | $2.51 M |
| 02/21/2025 | $0.06 | $0.05 (-5.52%) | $0.06 | $0.05 | 89.42 M | $2.60 M |
| 02/20/2025 | $0.07 | $0.06 (-19.04%) | $0.07 | $0.06 | 121.19 M | $2.80 M |
| 02/19/2025 | $0.05 | $0.06 (19.39%) | $0.09 | $0.05 | 482.26 M | $2.95 M |
| 02/18/2025 | $0.05 | $0.05 (0.37%) | $0.06 | $0.05 | 78.56 M | $2.58 M |
| 02/14/2025 | $0.07 | $0.06 (-12.92%) | $0.07 | $0.06 | 92.87 M | $2.94 M |
| 02/13/2025 | $0.08 | $0.07 (-14.51%) | $0.08 | $0.06 | 89.10 M | $3.32 M |
| 02/12/2025 | $0.08 | $0.08 (9.35%) | $0.09 | $0.07 | 138.45 M | $3.99 M |
| 02/11/2025 | $0.10 | $0.09 (-11.94%) | $0.14 | $0.08 | 1.12 B | $4.30 M |
| 02/10/2025 | $0.07 | $0.07 (4.55%) | $0.08 | $0.06 | 285.34 M | $3.27 M |
| 02/07/2025 | $0.05 | $0.05 (4.25%) | $0.07 | $0.05 | 212.29 M | $2.56 M |
| 02/06/2025 | $0.05 | $0.05 (-5.65%) | $0.05 | $0.04 | 49.86 M | $2.22 M |
| 02/05/2025 | $0.04 | $0.05 (30%) | $0.06 | $0.04 | 143.98 M | $2.46 M |
| 02/04/2025 | $0.04 | $0.04 (1.86%) | $0.05 | $0.04 | 81.21 M | $2.08 M |
| 02/03/2025 | $0.06 | $0.05 (-21.96%) | $0.06 | $0.04 | 434.24 M | $2.19 M |
| 01/31/2025 | $0.04 | $0.04 (-9.75%) | $0.04 | $0.04 | 236.44 M | $1.71 M |
| 01/30/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 33.12 M | $1.90 M |
| 01/29/2025 | $0.04 | $0.04 (-6.9%) | $0.04 | $0.03 | 95.91 M | $1.85 M |
| 01/28/2025 | $0.06 | $0.06 (-3.67%) | $0.06 | $0.06 | 56.29 M | $2.74 M |
| 01/27/2025 | $0.06 | $0.06 (-3.23%) | $0.06 | $0.06 | 35.01 M | $2.84 M |
| 01/24/2025 | $0.06 | $0.06 (-6%) | $0.06 | $0.06 | 42.31 M | $2.67 M |
| 01/23/2025 | $0.06 | $0.06 (-8.46%) | $0.07 | $0.05 | 37.86 M | $2.62 M |
| 01/22/2025 | $0.06 | $0.06 (8.1%) | $0.06 | $0.06 | 33.89 M | $2.97 M |
| 01/21/2025 | $0.06 | $0.06 (-8.31%) | $0.07 | $0.06 | 46.99 M | $2.77 M |
| 01/17/2025 | $0.06 | $0.06 (3.56%) | $0.07 | $0.06 | 66.32 M | $3.03 M |
| 01/16/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 52.27 M | $2.92 M |
| 01/15/2025 | $0.06 | $0.06 (1.25%) | $0.07 | $0.06 | 163.23 M | $3.06 M |
| 01/14/2025 | $0.06 | $0.06 (-4.48%) | $0.07 | $0.06 | 120.20 M | $2.93 M |
| 01/13/2025 | $0.07 | $0.06 (-6.26%) | $0.07 | $0.06 | 231.05 M | $2.98 M |
| 01/10/2025 | $0.09 | $0.09 (-1.23%) | $0.09 | $0.08 | 74.71 M | $4.18 M |
| 01/08/2025 | $0.09 | $0.09 (-3.61%) | $0.09 | $0.07 | 340.75 M | $4.05 M |
| 01/07/2025 | $0.11 | $0.12 (5.5%) | $0.14 | $0.09 | 228.47 M | $5.45 M |
| 01/06/2025 | $0.09 | $0.09 (-0.33%) | $0.10 | $0.08 | 61.59 M | $4.24 M |
| 01/03/2025 | $0.14 | $0.15 (7.26%) | $0.15 | $0.13 | 12.47 M | $7.00 M |
| 01/02/2025 | $0.13 | $0.15 (10.23%) | $0.16 | $0.12 | 23.82 M | $7.00 M |
| 12/31/2024 | $0.20 | $0.14 (-32.4%) | $0.25 | $0.14 | 174.50 M | $6.52 M |
| 12/30/2024 | $0.12 | $0.12 (4.83%) | $0.14 | $0.11 | 28.96 M | $5.86 M |
| 12/27/2024 | $0.13 | $0.12 (-7.15%) | $0.13 | $0.11 | 13.61 M | $5.54 M |
| 12/26/2024 | $0.13 | $0.12 (-5.47%) | $0.14 | $0.12 | 15.43 M | $5.73 M |
| 12/24/2024 | $0.13 | $0.12 (-3.57%) | $0.13 | $0.12 | 4.54 M | $5.90 M |
| 12/23/2024 | $0.13 | $0.13 (3.92%) | $0.13 | $0.12 | 4.47 M | $6.16 M |
| 12/20/2024 | $0.11 | $0.12 (10.71%) | $0.13 | $0.11 | 2.22 M | $5.83 M |
| 12/19/2024 | $0.12 | $0.13 (8.82%) | $0.13 | $0.11 | 2.75 M | $6.14 M |
| 12/18/2024 | $0.12 | $0.12 (1.19%) | $0.13 | $0.11 | 3.63 M | $5.64 M |
| 12/17/2024 | $0.12 | $0.11 (-2.55%) | $0.12 | $0.10 | 3.02 M | $5.43 M |
| 12/16/2024 | $0.12 | $0.12 (-6.14%) | $0.13 | $0.12 | 2.49 M | $5.51 M |
| 12/13/2024 | $0.12 | $0.13 (7.45%) | $0.13 | $0.11 | 5.12 M | $6.01 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.
