Blue Hat Interactive Entertainment Technology (BHATF) - Historical data, historical prices

opens in 2d 13h 32m

0.064000003 USD

0.02

23.81%

Last update Apr 2, 9:56 AM EDT

Market closed

Day range

0.064000003

0.023100000

0.10000000

Previous close

0.083999999

Open

0.023100000

Access this stock data via API

Blue Hat Interactive Entertainment Technology

0.06

0.02

23.81%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.023100000	0.10000000	0.023100000	0.064000003	177.06%	5010
Apr 01, 2026	0.068000004	0.083999999	0.068000004	0.083999999	23.53%	2300
Mar 31, 2026	0.068000004	0.14500000	0.068000004	0.075000003	10.29%	9900
Mar 30, 2026	0.068000004	0.090000004	0.068000004	0.090000004	32.35%	9600
Mar 27, 2026	0.071000002	0.088000000	0.068999998	0.088000000	23.94%	8400
Mar 26, 2026	0.085000001	0.10500000	0.085000001	0.088000000	3.53%	21300
Mar 25, 2026	0.077000000	0.15000001	0.077000000	0.098999999	28.57%	59500
Mar 24, 2026	0.077000000	0.096000001	0.077000000	0.086000003	11.69%	42100
Mar 23, 2026	0.10000000	0.10600000	0.079999998	0.079999998	-20.00%	126800
Mar 20, 2026	0.14700000	0.15000001	0.089000002	0.10000000	-31.97%	48700
Mar 19, 2026	0.16000000	0.20000000	0.10100000	0.15000001	-6.25%	156700
Mar 18, 2026	0.23000000	0.23000000	0.16200000	0.16200000	-29.57%	109800
Mar 17, 2026	0.28999999	0.30500001	0.23000000	0.23000000	-20.69%	291700
Mar 16, 2026	0.375	0.39500001	0.26100001	0.31000000	-17.33%	617700
Mar 13, 2026	1.18000	1.18000	0.64999998	0.67500001	-42.80%	5824200
Mar 12, 2026	1.27000	1.27000	1.13000	1.20000	-5.51%	693500
Mar 11, 2026	1.33000	1.39000	1.25	1.32000	-0.75%	611000
Mar 10, 2026	1.5	1.5	1.34500	1.42000	-5.33%	927600
Mar 09, 2026	1.64000	1.89000	1.53000	1.72000	4.88%	907200
Mar 06, 2026	2	2.050000	1.45000	1.75	-12.50%	4620026
Mar 05, 2026	2.45000	3.15000	1.85000	1.85000	-24.49%	30071272
Mar 04, 2026	1.45000	1.55000	1.30000	1.45000	0	1901360
Mar 03, 2026	1.75	1.95000	1.65000	1.90000	8.57%	2246184

Access /time_series data via our API — starting from the Basic plan and above.