5 DAY PERFORMANCE
+97.89%
1 MONTH PERFORMANCE
+46.35%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+30.70%
YEAR-TO-DATE PERFORMANCE
+11.51%
1 YEAR PERFORMANCE
-16.12%
BIT Mining Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.42 | $1.41 (-0.7%) | $1.47 | $1.41 | 70.98 K | $19.60 M |
| 12/05/2025 | $1.50 | $1.42 (-5.33%) | $1.52 | $1.42 | 48.56 K | $19.74 M |
| 12/04/2025 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.49 | 132.45 K | $21.13 M |
| 12/03/2025 | $1.41 | $1.51 (7.09%) | $1.55 | $1.40 | 66.32 K | $20.99 M |
| 12/02/2025 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.38 | 63.84 K | $19.46 M |
| 12/01/2025 | $1.43 | $1.38 (-3.5%) | $1.48 | $1.37 | 96.74 K | $19.18 M |
| 11/28/2025 | $1.46 | $1.48 (1.37%) | $1.55 | $1.46 | 45.43 K | $20.57 M |
| 11/26/2025 | $1.35 | $1.46 (8.15%) | $1.48 | $1.35 | 78.14 K | $20.29 M |
| 11/25/2025 | $1.36 | $1.39 (2.21%) | $1.46 | $1.36 | 30.99 K | $19.32 M |
| 11/24/2025 | $1.27 | $1.42 (11.81%) | $1.49 | $1.27 | 162.17 K | $19.74 M |
| 11/21/2025 | $1.31 | $1.36 (3.82%) | $1.40 | $1.28 | 199.46 K | $18.90 M |
| 11/20/2025 | $1.52 | $1.36 (-10.53%) | $1.55 | $1.32 | 143.62 K | |
| 11/19/2025 | $1.50 | $1.39 (-7.33%) | $1.55 | $1.38 | 104.80 K | |
| 11/18/2025 | $1.41 | $1.50 (6.38%) | $1.56 | $1.39 | 126.43 K | |
| 11/13/2025 | $1.66 | $1.57 (-5.42%) | $1.74 | $1.57 | 194.19 K | $21.82 M |
| 11/12/2025 | $1.80 | $1.76 (-2.22%) | $1.91 | $1.71 | 209.38 K | $24.46 M |
| 11/11/2025 | $1.93 | $1.81 (-6.22%) | $1.96 | $1.80 | 73.86 K | $25.16 M |
| 11/10/2025 | $1.97 | $1.92 (-2.54%) | $2.02 | $1.91 | 133.87 K | $26.69 M |
| 11/07/2025 | $1.81 | $1.93 (6.63%) | $1.94 | $1.80 | 139.28 K | $26.83 M |
| 11/06/2025 | $2.07 | $1.90 (-8.21%) | $2.08 | $1.90 | 99.59 K | $26.41 M |
| 11/05/2025 | $2.00 | $2.03 (1.5%) | $2.07 | $1.99 | 155.82 K | $28.21 M |
| 11/04/2025 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.91 | 272.56 K | $27.10 M |
| 11/03/2025 | $2.21 | $2.14 (-3.17%) | $2.26 | $2.11 | 184.06 K | $29.74 M |
| 10/31/2025 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.17 | 111.91 K | $30.72 M |
| 10/30/2025 | $2.25 | $2.17 (-3.56%) | $2.32 | $2.17 | 97.78 K | $30.16 M |
| 10/29/2025 | $2.38 | $2.27 (-4.62%) | $2.46 | $2.27 | 116.07 K | $31.55 M |
| 10/28/2025 | $2.36 | $2.39 (1.27%) | $2.55 | $2.36 | 162.74 K | $33.22 M |
| 10/27/2025 | $2.41 | $2.38 (-1.24%) | $2.53 | $2.35 | 192.72 K | $33.08 M |
| 10/24/2025 | $2.20 | $2.33 (5.91%) | $2.35 | $2.20 | 132.88 K | $32.38 M |
| 10/23/2025 | $2.09 | $2.17 (3.83%) | $2.23 | $2.09 | 168.94 K | |
| 10/22/2025 | $2.32 | $2.13 (-8.19%) | $2.40 | $2.13 | 403.02 K | |
| 10/21/2025 | $2.70 | $2.44 (-9.63%) | $2.70 | $2.42 | 461.34 K | $33.91 M |
| 10/20/2025 | $2.70 | $2.70 (0%) | $2.80 | $2.68 | 253.26 K | $37.53 M |
| 10/17/2025 | $2.82 | $2.73 (-3.19%) | $2.91 | $2.72 | 392.26 K | $37.94 M |
| 10/16/2025 | $3.15 | $2.84 (-9.84%) | $3.26 | $2.80 | 557.63 K | $39.47 M |
| 10/15/2025 | $2.96 | $3.09 (4.39%) | $3.10 | $2.91 | 588.40 K | $42.95 M |
| 10/14/2025 | $2.71 | $2.86 (5.54%) | $2.95 | $2.68 | 294.70 K | $39.75 M |
| 10/13/2025 | $2.75 | $2.88 (4.73%) | $2.91 | $2.66 | 355.70 K | $40.03 M |
| 10/10/2025 | $2.94 | $2.66 (-9.52%) | $2.98 | $2.62 | 540.21 K | $36.97 M |
| 10/09/2025 | $3.03 | $2.89 (-4.62%) | $3.10 | $2.84 | 366.53 K | $40.17 M |
| 10/08/2025 | $2.99 | $2.98 (-0.33%) | $3.05 | $2.89 | 317.91 K | $41.42 M |
| 10/07/2025 | $2.99 | $3.01 (0.67%) | $3.08 | $2.82 | 516.90 K | $41.84 M |
| 10/06/2025 | $3.00 | $3.02 (0.67%) | $3.03 | $2.84 | 825.40 K | $41.97 M |
| 10/03/2025 | $2.81 | $2.79 (-0.71%) | $3.00 | $2.73 | 614.75 K | $38.78 M |
| 10/02/2025 | $2.83 | $2.86 (1.06%) | $2.88 | $2.77 | 474.82 K | $39.75 M |
| 10/01/2025 | $2.73 | $2.68 (-1.83%) | $2.78 | $2.63 | 202.11 K | $37.25 M |
| 09/30/2025 | $2.64 | $2.70 (2.27%) | $2.75 | $2.62 | 158.40 K | $37.53 M |
| 09/29/2025 | $2.62 | $2.67 (1.91%) | $2.72 | $2.60 | 250.41 K | $37.11 M |
| 09/26/2025 | $2.60 | $2.59 (-0.38%) | $2.64 | $2.50 | 342.30 K | $31.70 M |
| 09/25/2025 | $2.61 | $2.53 (-3.07%) | $2.68 | $2.51 | 272.43 K | $30.97 M |
| 09/24/2025 | $2.70 | $2.68 (-0.74%) | $2.79 | $2.63 | 309.61 K | $32.80 M |
| 09/23/2025 | $2.78 | $2.62 (-5.76%) | $2.79 | $2.62 | 305.74 K | $32.07 M |
| 09/22/2025 | $2.79 | $2.78 (-0.36%) | $2.87 | $2.72 | 413.34 K | $34.03 M |
| 09/19/2025 | $2.91 | $2.85 (-2.06%) | $2.91 | $2.81 | 256.73 K | $34.88 M |
| 09/18/2025 | $2.80 | $2.86 (2.14%) | $2.90 | $2.78 | 406.90 K | $35.00 M |
| 09/17/2025 | $2.92 | $2.86 (-2.05%) | $2.94 | $2.77 | 227.74 K | $35.00 M |
| 09/16/2025 | $2.81 | $2.89 (2.85%) | $2.94 | $2.75 | 453.12 K | $35.37 M |
| 09/15/2025 | $2.92 | $2.80 (-4.11%) | $2.93 | $2.74 | 457.03 K | $34.27 M |
| 09/12/2025 | $2.90 | $2.98 (2.76%) | $2.98 | $2.85 | 911.20 K | $36.47 M |
| 09/11/2025 | $3.41 | $3.00 (-12.02%) | $3.42 | $2.73 | 12.98 M | $36.72 M |
| 09/10/2025 | $2.75 | $2.76 (0.36%) | $2.90 | $2.71 | 268.50 K | $33.78 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.
