5 DAY PERFORMANCE
+4,929.24%
1 MONTH PERFORMANCE
+2,761.90%
3 MONTH PERFORMANCE
-95.40%
6 MONTH PERFORMANCE
-97.84%
YEAR-TO-DATE PERFORMANCE
-97.03%
1 YEAR PERFORMANCE
-98.31%
Blue Hat Interactive Entertainment Technology Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $0.08 | $0.03 (-54.61%) | $0.11 | $0.03 | 9.01 K | $18.00 K |
| 04/08/2026 | $0.05 | $0.03 (-43.8%) | $0.06 | $0.03 | 1.19 K | $14.79 K |
| 04/07/2026 | $0.06 | $0.05 (-14.67%) | $0.07 | $0.05 | 17.02 K | $26.95 K |
| 04/06/2026 | $0.05 | $0.06 (20.2%) | $0.07 | $0.05 | 1.73 K | $31.64 K |
| 04/02/2026 | $0.02 | $0.06 (175.54%) | $0.12 | $0.02 | 11.59 K | $33.51 K |
| 04/01/2026 | $0.07 | $0.08 (22.69%) | $0.08 | $0.07 | 2.27 K | $44.11 K |
| 03/31/2026 | $0.07 | $0.08 (9.81%) | $0.15 | $0.07 | 9.92 K | $39.48 K |
| 03/30/2026 | $0.07 | $0.09 (31.77%) | $0.09 | $0.07 | 9.62 K | $47.38 K |
| 03/27/2026 | $0.07 | $0.09 (23.07%) | $0.09 | $0.07 | 8.36 K | $46.06 K |
| 03/26/2026 | $0.08 | $0.09 (3.12%) | $0.11 | $0.08 | 21.31 K | $46.06 K |
| 03/25/2026 | $0.08 | $0.10 (28.57%) | $0.15 | $0.08 | 59.53 K | $52.12 K |
| 03/24/2026 | $0.08 | $0.09 (11.1%) | $0.10 | $0.08 | 42.07 K | $45.04 K |
| 03/23/2026 | $0.10 | $0.08 (-19.6%) | $0.11 | $0.08 | 126.83 K | $42.32 K |
| 03/20/2026 | $0.15 | $0.10 (-31.83%) | $0.15 | $0.09 | 48.74 K | $52.64 K |
| 03/19/2026 | $0.16 | $0.15 (-6.19%) | $0.20 | $0.10 | 156.71 K | $79.02 K |
| 03/18/2026 | $0.23 | $0.16 (-29.57%) | $0.23 | $0.16 | 109.83 K | $85.28 K |
| 03/17/2026 | $0.29 | $0.23 (-20.69%) | $0.31 | $0.23 | 291.73 K | $121.08 K |
| 03/16/2026 | $0.38 | $0.31 (-17.33%) | $0.40 | $0.26 | 617.71 K | $163.19 K |
| 03/13/2026 | $1.18 | $0.68 (-42.8%) | $1.18 | $0.65 | 5.82 M | $355.34 K |
| 03/12/2026 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.13 | 693.50 K | $631.71 K |
| 03/11/2026 | $1.33 | $1.32 (-0.75%) | $1.39 | $1.25 | 611.00 K | $694.88 K |
| 03/10/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.35 | 927.61 K | $747.52 K |
| 03/09/2026 | $1.64 | $1.72 (4.88%) | $1.89 | $1.53 | 907.22 K | $905.45 K |
| 03/06/2026 | $2.01 | $1.74 (-13.43%) | $2.06 | $1.45 | 4.62 M | $915.98 K |
| 03/05/2026 | $2.47 | $1.86 (-24.7%) | $3.14 | $1.84 | 30.07 M | $979.15 K |
| 03/04/2026 | $1.44 | $1.46 (1.39%) | $1.54 | $1.28 | 1.90 M | $768.58 K |
| 03/03/2026 | $1.75 | $1.88 (7.43%) | $1.93 | $1.65 | 2.25 M | $989.68 K |
| 03/02/2026 | $2.12 | $1.95 (-8.02%) | $2.15 | $1.86 | 2.28 M | $1.03 M |
| 02/27/2026 | $2.81 | $2.48 (-11.74%) | $2.90 | $2.35 | 1.50 M | $1.31 M |
| 02/26/2026 | $2.93 | $2.79 (-4.78%) | $2.96 | $2.55 | 1.64 M | $1.47 M |
| 02/25/2026 | $3.23 | $3.10 (-4.02%) | $3.39 | $2.93 | 2.20 M | $1.63 M |
| 02/24/2026 | $3.90 | $3.52 (-9.74%) | $3.91 | $3.30 | 5.47 M | $1.85 M |
| 02/23/2026 | $4.87 | $3.29 (-32.44%) | $4.87 | $2.85 | 2.62 M | $1.73 M |
| 02/20/2026 | $5.76 | $5.65 (-1.91%) | $7.40 | $4.83 | 3.81 M | $2.97 M |
| 02/19/2026 | $23.49 | $21.95 (-6.56%) | $23.99 | $21.50 | 6.06 K | $11.56 M |
| 02/18/2026 | $32.50 | $24.00 (-26.15%) | $44.00 | $20.00 | 61.00 K | $12.63 M |
| 02/17/2026 | $29.50 | $28.60 (-3.05%) | $29.50 | $26.50 | 1.07 K | $15.06 M |
| 02/13/2026 | $26.75 | $29.00 (8.41%) | $29.00 | $26.50 | 2.37 K | $15.27 M |
| 02/12/2026 | $29.99 | $26.90 (-10.3%) | $29.99 | $25.50 | 3.53 K | $14.16 M |
| 02/11/2026 | $30.03 | $29.99 (-0.13%) | $31.00 | $28.44 | 3.22 K | $15.79 M |
| 02/10/2026 | $26.50 | $30.07 (13.47%) | $31.92 | $26.50 | 7.09 K | $15.83 M |
| 02/09/2026 | $37.31 | $37.64 (0.88%) | $37.69 | $33.50 | 3.08 K | $19.81 M |
| 02/06/2026 | $36.50 | $37.41 (2.49%) | $37.41 | $33.43 | 2.01 K | $19.69 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.
