Blue Hat Interactive Entertainment (BHAT) Historical Stock Data
0.16 ↑0.00 (2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHAT is down -0.55% a day on average. There have been 13 days where Blue Hat Interactive Entertainment closed green and 17 days where BHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.16 | 0.16 | ↑$0.00 (2.50%) | 0.15 | 0.17 | 68.71K |
| 2024-11-21 | 0.13 | 0.16 | ↑$0.03 (20.30%) | 0.12 | 0.17 | 684.33K |
| 2024-11-20 | 0.16 | 0.16 | ↓$0.00 (-1.23%) | 0.15 | 0.17 | 670K |
| 2024-11-19 | 0.16 | 0.17 | ↑$0.01 (6.54%) | 0.15 | 0.18 | 562.58K |
| 2024-11-18 | 0.19 | 0.17 | ↓$0.02 (-10.86%) | 0.16 | 0.19 | 1.22M |
| 2024-11-15 | 0.19 | 0.19 | ↓$0.01 (-4.49%) | 0.18 | 0.20 | 343.64K |
| 2024-11-14 | 0.23 | 0.21 | ↓$0.02 (-9.80%) | 0.17 | 0.23 | 216.39K |
| 2024-11-13 | 0.22 | 0.23 | ↑$0.01 (5.84%) | 0.22 | 0.24 | 330.53K |
| 2024-11-12 | 0.22 | 0.22 | ↑$0.01 (2.28%) | 0.19 | 0.22 | 1.55M |
| 2024-11-11 | 0.21 | 0.22 | ↑$0.01 (4.24%) | 0.21 | 0.22 | 137.20K |
| 2024-11-08 | 0.25 | 0.22 | ↓$0.03 (-10.90%) | 0.21 | 0.25 | 630.28K |
| 2024-11-07 | 0.25 | 0.25 | ↓$0.00 (-0.88%) | 0.24 | 0.26 | 659.73K |
| 2024-11-06 | 0.25 | 0.26 | ↑$0.00 (1.27%) | 0.24 | 0.27 | 322.51K |
| 2024-11-05 | 0.26 | 0.25 | ↓$0.01 (-2.10%) | 0.24 | 0.26 | 246.92K |
| 2024-11-04 | 0.28 | 0.26 | ↓$0.02 (-6.67%) | 0.25 | 0.28 | 96.04K |
| 2024-11-01 | 0.29 | 0.28 | ↓$0.01 (-4.53%) | 0.27 | 0.29 | 90.64K |
| 2024-10-31 | 0.29 | 0.29 | ↓$0.00 (-0.45%) | 0.27 | 0.29 | 233.83K |
| 2024-10-30 | 0.29 | 0.29 | ↑$0.00 (1.05%) | 0.27 | 0.30 | 175.62K |
| 2024-10-29 | 0.27 | 0.30 | ↑$0.03 (11.11%) | 0.27 | 0.35 | 1.82M |
| 2024-10-28 | 0.28 | 0.27 | ↓$0.01 (-4.32%) | 0.27 | 0.30 | 325.95K |
| 2024-10-25 | 0.25 | 0.28 | ↑$0.03 (11.33%) | 0.25 | 0.29 | 203.01K |
| 2024-10-24 | 0.27 | 0.25 | ↓$0.02 (-7.59%) | 0.24 | 0.30 | 504.96K |
| 2024-10-23 | 0.31 | 0.27 | ↓$0.04 (-12.84%) | 0.26 | 0.31 | 418.89K |
| 2024-10-22 | 0.30 | 0.30 | ↑$0.01 (1.69%) | 0.28 | 0.33 | 183.77K |
| 2024-10-21 | 0.33 | 0.30 | ↓$0.04 (-11.49%) | 0.29 | 0.34 | 351.60K |
| 2024-10-18 | 0.30 | 0.33 | ↑$0.03 (11.27%) | 0.29 | 0.33 | 152.65K |
| 2024-10-17 | 0.28 | 0.29 | ↑$0.01 (2.64%) | 0.27 | 0.31 | 164.59K |
| 2024-10-16 | 0.29 | 0.28 | ↓$0.01 (-1.93%) | 0.27 | 0.32 | 182.19K |
| 2024-10-15 | 0.32 | 0.30 | ↓$0.02 (-5.41%) | 0.30 | 0.35 | 226.36K |
| 2024-10-14 | 0.33 | 0.32 | ↓$0.01 (-3.03%) | 0.31 | 0.35 | 49.54K |
Create an account or log in to view more rows.
$BHAT Just buy and hold
$BHAT This may be your last opportunity to buy on the cheap??
$BHAT what happened
$BHAT the redness has arrived
$BHAT don’t be boring today beast
$BHAT buy the dip…smfh
$BHAT R-E-L-A-X Green is coming
$BHAT let’s go!! Squeeze time
$BHAT who loaded up??
$BHAT I blocked some bears and I liked it!