Bit Digital, Inc. (BTBT) NASDAQ

3.95

+0.0207(+0.53%)

Updated at July 17 11:32AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 16, 20253.53.933.933.963.4790.96M
July 15, 20253.223.293.293.423.1250.89M
July 14, 20253.343.293.293.683.2758.35M
July 11, 20253.63.333.333.743.2946.89M
July 10, 20253.563.473.473.633.3955.22M
July 09, 20253.933.593.5943.4984.65M
July 08, 20253.893.743.744.33.66124.68M
July 07, 20253.373.483.483.863.24173.2M
July 03, 20252.742.942.942.942.777.33M
July 02, 20252.352.632.632.72.3261.08M
July 01, 20252.232.312.312.452.1286.69M
June 30, 20252.092.192.192.211.9947.98M
June 27, 20252.062.012.012.161.9952.93M
June 26, 20251.961.991.992.011.8896.89M
June 25, 20252.462.352.352.512.339.09M
June 24, 20252.372.442.442.442.3612.89M
June 23, 20252.252.322.322.342.1810.65M
June 20, 20252.452.332.332.492.329.39M
June 18, 20252.412.412.412.492.368.21M
June 17, 20252.572.432.432.592.3811.62M
June 16, 20252.542.622.622.662.4819.05M
June 13, 20252.52.492.492.582.4710.31M
June 12, 20252.622.62.62.692.5711.7M
June 11, 20252.682.692.692.742.6114.36M
June 10, 20252.72.692.692.712.6111.32M
June 09, 20252.692.652.652.72.5317.06M
June 06, 20252.492.652.652.72.4819.53M
June 05, 20252.72.432.432.712.4116M
June 04, 20252.462.672.672.72.4414.1M
June 03, 20252.432.472.472.482.3412.35M
June 02, 20252.382.382.382.442.3314.84M
May 30, 20252.342.362.362.382.2814.38M
May 29, 20252.542.372.372.542.3614.29M
May 28, 20252.572.482.482.572.4220.37M
May 27, 20252.572.582.582.662.5415.56M
May 23, 20252.472.52.52.522.4117.07M
May 22, 20252.532.552.552.612.4427.91M
May 21, 20252.422.422.422.552.3524.33M
May 20, 20252.512.472.472.522.3815.62M
May 19, 20252.252.512.512.522.2518.71M
May 16, 20252.062.382.382.392.0524M
May 15, 20252.12.062.062.131.9918.17M
May 14, 20252.272.142.142.282.1215.02M
May 13, 20252.232.242.242.282.1317.19M
May 12, 20252.142.152.152.212.1118.09M
May 09, 20252.092.082.082.182.0219.61M
May 08, 20252.12.082.082.132.0613.58M
May 07, 20252.052.012.012.061.998.65M
May 06, 20251.952.012.012.021.947.15M
May 05, 20252.061.981.982.061.949.26M
May 02, 20252.092.112.112.152.078.4M
May 01, 202522.072.072.111.9810.85M
April 30, 20251.991.941.9421.928.92M
April 29, 20252.112.032.032.112.027.19M
April 28, 20252.122.112.112.13210.5M
April 25, 20252.062.092.092.152.0311.87M
April 24, 20251.942.042.042.051.9112.38M
April 23, 20251.951.931.932.011.9115.95M
April 22, 20251.811.851.851.921.7910.69M
April 21, 20251.781.761.761.841.738.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved