BTC Digital Ltd. (BTCT) NASDAQ
1.20
-0.01(-0.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.20
-0.01(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.17 | 13,939 |
| April 01, 2026 | 1.13 | 1.21 | 1.21 | 1.22 | 1.11 | 49,693 |
| March 31, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.09 | 39,312 |
| March 30, 2026 | 1.13 | 1.08 | 1.08 | 1.16 | 1.07 | 116,454 |
| March 27, 2026 | 1.13 | 1.09 | 1.09 | 1.14 | 1.08 | 40,694 |
| March 26, 2026 | 1.19 | 1.13 | 1.13 | 1.19 | 1.12 | 75,571 |
| March 25, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.16 | 90,004 |
| March 24, 2026 | 1.28 | 1.23 | 1.23 | 1.3 | 1.22 | 29,156 |
| March 23, 2026 | 1.26 | 1.29 | 1.29 | 1.32 | 1.25 | 66,448 |
| March 20, 2026 | 1.28 | 1.28 | 1.28 | 1.35 | 1.27 | 19,454 |
| March 19, 2026 | 1.32 | 1.32 | 1.32 | 1.33 | 1.28 | 17,927 |
| March 18, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.3 | 41,810 |
| March 17, 2026 | 1.35 | 1.38 | 1.38 | 1.4 | 1.32 | 70,627 |
| March 16, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.26 | 87,687 |
| March 13, 2026 | 1.42 | 1.32 | 1.32 | 1.44 | 1.3 | 148,222 |
| March 12, 2026 | 1.23 | 1.25 | 1.25 | 1.27 | 1.23 | 18,008 |
| March 11, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.27 | 36,155 |
| March 10, 2026 | 1.31 | 1.31 | 1.31 | 1.33 | 1.25 | 57,240 |
| March 09, 2026 | 1.36 | 1.31 | 1.31 | 1.36 | 1.25 | 69,122 |
| March 06, 2026 | 1.33 | 1.37 | 1.37 | 1.49 | 1.27 | 171,586 |
| March 05, 2026 | 1.37 | 1.36 | 1.36 | 1.4 | 1.29 | 64,899 |
| March 04, 2026 | 1.3 | 1.36 | 1.36 | 1.48 | 1.3 | 253,165 |
| March 03, 2026 | 1.23 | 1.29 | 1.29 | 1.3 | 1.18 | 61,769 |
| March 02, 2026 | 1.18 | 1.26 | 1.26 | 1.3 | 1.14 | 67,676 |
| February 27, 2026 | 1.3 | 1.24 | 1.24 | 1.3 | 1.17 | 57,055 |
| February 26, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.25 | 21,000 |
| February 25, 2026 | 1.29 | 1.32 | 1.32 | 1.37 | 1.24 | 86,147 |
| February 24, 2026 | 1.15 | 1.27 | 1.27 | 1.35 | 1.12 | 103,200 |
| February 23, 2026 | 1.17 | 1.17 | 1.17 | 1.23 | 1.16 | 33,442 |
| February 20, 2026 | 1.18 | 1.19 | 0 | 1.21 | 1.17 | 21,818 |
| February 19, 2026 | 1.16 | 1.18 | 0 | 1.19 | 1.16 | 12,200 |
| February 18, 2026 | 1.19 | 1.19 | 0 | 1.24 | 1.18 | 18,841 |
| February 17, 2026 | 1.25 | 1.2 | 0 | 1.28 | 1.18 | 25,355 |
| February 13, 2026 | 1.19 | 1.25 | 0 | 1.28 | 1.19 | 69,827 |
| February 12, 2026 | 1.19 | 1.16 | 0 | 1.2 | 1.13 | 23,800 |
| February 11, 2026 | 1.23 | 1.19 | 0 | 1.25 | 1.16 | 41,052 |
| February 10, 2026 | 1.24 | 1.25 | 0 | 1.33 | 1.24 | 35,836 |
| February 09, 2026 | 1.26 | 1.24 | 0 | 1.26 | 1.19 | 52,037 |
| February 06, 2026 | 1.18 | 1.25 | 0 | 1.26 | 1.13 | 136,700 |
| February 05, 2026 | 1.18 | 1.08 | 0 | 1.2 | 1.07 | 152,500 |
| February 04, 2026 | 1.24 | 1.23 | 0 | 1.25 | 1.14 | 114,327 |
| February 03, 2026 | 1.32 | 1.26 | 0 | 1.34 | 1.2 | 120,628 |
| February 02, 2026 | 1.35 | 1.35 | 0 | 1.37 | 1.3 | 52,021 |
| January 30, 2026 | 1.39 | 1.37 | 0 | 1.43 | 1.35 | 50,742 |
| January 29, 2026 | 1.47 | 1.4 | 0 | 1.47 | 1.35 | 63,568 |
| January 28, 2026 | 1.53 | 1.49 | 0 | 1.53 | 1.45 | 51,040 |
| January 27, 2026 | 1.48 | 1.5 | 0 | 1.5 | 1.41 | 437,854 |
| January 26, 2026 | 1.51 | 1.47 | 0 | 1.51 | 1.46 | 50,900 |
| January 23, 2026 | 1.56 | 1.52 | 0 | 1.56 | 1.51 | 31,378 |
| January 22, 2026 | 1.51 | 1.55 | 0 | 1.57 | 1.51 | 18,410 |
| January 21, 2026 | 1.55 | 1.51 | 0 | 1.6 | 1.46 | 46,106 |
| January 20, 2026 | 1.55 | 1.54 | 0 | 1.6 | 1.54 | 57,987 |
| January 16, 2026 | 1.64 | 1.63 | 0 | 1.67 | 1.6 | 48,975 |
| January 15, 2026 | 1.75 | 1.59 | 0 | 1.75 | 1.53 | 101,435 |
| January 14, 2026 | 1.68 | 1.7 | 0 | 1.78 | 1.64 | 86,700 |
| January 13, 2026 | 1.67 | 1.68 | 0 | 1.7 | 1.61 | 68,400 |
| January 12, 2026 | 1.63 | 1.68 | 0 | 1.7 | 1.6 | 39,692 |
| January 09, 2026 | 1.67 | 1.6 | 0 | 1.7 | 1.6 | 99,098 |
| January 08, 2026 | 1.66 | 1.68 | 0 | 1.71 | 1.66 | 30,300 |
| January 07, 2026 | 1.75 | 1.66 | 0 | 1.75 | 1.65 | 38,205 |