Dark

BTCT
BTC Digital Ltd.
stock NASDAQ

At Close

Jun 17, 2025 3:59:33 PM EDT

3.05USD-3.785%(-0.12)59,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 9:17:30 AM EDT

3.07USD-3.155%(-0.10)1,033

After-hours

Jun 17, 2025 4:27:30 PM EDT

3.12USD+2.295%(+0.07)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	3.1700	3.180000	3.020000	3.0800	-2.839%	59,828	0.000%
2025-06-16	3.1100	3.180000	3.020000	3.1700	+6.020%	102,500	-2.839%
2025-06-13	3.1000	3.196300	2.960000	2.9900	-8.282%	116,230	+3.010%
2025-06-12	3.4200	3.420000	3.200000	3.2600	-3.835%	94,445	-5.521%
2025-06-11	3.4900	3.490000	3.340000	3.3900	-2.865%	80,018	-9.145%
2025-06-10	3.4600	3.490000	3.330100	3.4900	+2.047%	100,612	-11.748%
2025-06-09	3.3500	3.480000	3.300000	3.4200	+4.268%	172,116	-9.942%
2025-06-06	3.2000	3.324300	3.120000	3.2800	+1.863%	139,794	-6.098%
2025-06-05	3.4200	3.420000	3.140000	3.2200	-3.881%	112,737	-4.348%
2025-06-04	3.3300	3.399900	3.210200	3.3500	0.000%	101,839	-8.060%
2025-06-03	3.3100	3.420000	3.280000	3.3500	+1.515%	111,212	-8.060%
2025-06-02	3.3100	3.402800	3.230000	3.3000	-1.198%	88,250	-6.667%
2025-05-30	3.3400	3.440000	3.260000	3.3400	-2.907%	134,922	-7.784%
2025-05-29	3.5700	3.640000	3.380000	3.4400	-2.411%	169,064	-10.465%
2025-05-28	3.7500	3.750000	3.500000	3.5250	-5.749%	211,853	-12.624%
2025-05-27	3.9000	3.920000	3.710000	3.7400	-1.319%	216,786	-17.647%
2025-05-23	3.8600	3.950000	3.730000	3.7900	-8.894%	313,604	-18.734%
2025-05-22	4.1000	4.203400	3.930000	4.1600	+5.584%	446,439	-25.962%
2025-05-21	4.2000	4.380000	3.890000	3.9400	-1.990%	948,325	-21.827%
2025-05-20	4.0700	4.130000	3.840000	4.0200	-1.471%	197,808	-23.383%
2025-05-19	3.9700	4.160000	3.880000	4.0800	+1.241%	240,741	-24.510%
2025-05-16	3.9900	4.100000	3.840000	4.0300	+2.284%	361,670	-23.573%
2025-05-15	3.9100	4.000000	3.720000	3.9400	-3.431%	329,603	-21.827%
2025-05-14	4.1700	4.270000	4.000000	4.0800	-1.687%	210,915	-24.510%
2025-05-13	4.3700	4.370000	4.070000	4.1500	-2.810%	500,670	-25.783%
2025-05-12	4.5500	4.740000	4.070000	4.2700	+0.471%	1,366,165	-27.869%
2025-05-09	4.1700	4.340000	3.850000	4.2500	+5.198%	815,544	-27.529%
2025-05-08	3.9000	4.329500	3.870000	4.0400	+6.316%	575,158	-23.762%
2025-05-07	3.8500	3.910000	3.600000	3.8000	-0.262%	111,115	-18.947%
2025-05-06	3.7800	3.858500	3.600000	3.8100	-1.039%	181,835	-19.160%
2025-05-05	4.0200	4.070000	3.750000	3.8500	-6.326%	193,291	-20.000%
2025-05-02	4.1500	4.370000	4.035300	4.1100	-1.439%	335,567	-25.061%
2025-05-01	3.9700	4.430000	3.800000	4.1700	+9.737%	798,552	-26.139%
2025-04-30	3.7100	3.820000	3.560000	3.8000	-3.797%	140,102	-18.947%
2025-04-29	4.0200	4.128500	3.880000	3.9500	-3.186%	123,382	-22.025%
2025-04-28	4.3300	4.330000	4.000000	4.0800	-2.158%	129,823	-24.510%
2025-04-25	4.2100	4.396300	4.080100	4.1700	+2.206%	208,891	-26.139%
2025-04-24	4.0100	4.330000	4.010000	4.0800	-2.625%	182,902	-24.510%
2025-04-23	4.3200	4.429300	4.010000	4.1900	+10.847%	447,770	-26.492%
2025-04-22	3.4600	4.190000	3.460000	3.7800	+12.836%	737,420	-18.519%
2025-04-21	3.4400	3.590000	3.320000	3.3500	-1.760%	57,072	-8.060%
2025-04-17	3.3400	3.480000	3.250000	3.4100	+2.402%	31,725	-9.677%
2025-04-16	3.4100	3.550000	3.320100	3.3300	-4.857%	53,011	-7.508%
2025-04-15	3.5100	3.672500	3.380000	3.5000	-1.130%	46,426	-12.000%
2025-04-14	3.7200	3.724500	3.413200	3.5400	+1.433%	65,688	-12.994%
2025-04-11	3.3100	3.550000	3.210000	3.4900	+2.647%	78,262	-11.748%
2025-04-10	3.4000	3.490000	3.210000	3.4000	0.000%	73,451	-9.412%
2025-04-09	3.1500	3.670000	2.930000	3.4000	+7.256%	259,357	-9.412%
2025-04-08	3.5700	3.650000	3.100000	3.1700	-6.765%	76,984	-2.839%
2025-04-07	3.0100	3.704300	3.000000	3.4000	-0.293%	129,268	-9.412%
2025-04-04	3.7400	3.800000	3.110000	3.4100	-11.886%	284,158	-9.677%
2025-04-03	3.9800	4.020000	3.800000	3.8700	-3.491%	86,979	-20.413%
2025-04-02	3.8700	4.180000	3.820000	4.0100	+1.777%	160,673	-23.192%
2025-04-01	4.1200	4.120000	3.860500	3.9400	-1.990%	67,177	-21.827%
2025-03-31	3.9200	4.110000	3.690000	4.0200	+1.005%	81,683	-23.383%
2025-03-28	4.3300	4.370000	3.890000	3.9800	-8.924%	132,439	-22.613%
2025-03-27	4.2400	4.560000	4.180500	4.3700	+1.865%	48,659	-29.519%
2025-03-26	4.6500	4.650000	4.240000	4.2900	-6.941%	79,172	-28.205%
2025-03-25	4.7300	4.730000	4.550000	4.6100	-1.073%	70,445	-33.189%
2025-03-24	4.6000	4.820000	4.470200	4.6600	+5.909%	273,947	-33.906%
2025-03-21	4.4800	4.580000	4.344800	4.4000	-4.555%	85,027	-30.000%
2025-03-20	4.4700	4.610000	4.260000	4.6100	+2.217%	109,674	-33.189%
2025-03-19	4.2100	4.592800	4.210000	4.5100	+7.126%	171,903	-31.707%
2025-03-18	4.2900	4.290000	4.150000	4.2100	-2.093%	92,832	-26.841%
2025-03-17	4.1300	4.389700	4.125000	4.3000	-0.922%	162,765	-28.372%
2025-03-14	4.2700	4.360000	4.100000	4.3400	+6.634%	139,236	-29.032%
2025-03-13	4.3600	4.360000	4.030000	4.0700	-5.568%	161,617	-24.324%
2025-03-12	4.1400	4.430000	4.140000	4.3100	+0.466%	166,662	-28.538%
2025-03-11	3.9800	4.290000	3.900000	4.2900	+10.853%	266,211	-28.205%
2025-03-10	4.1000	4.150100	3.830000	3.8700	-13.034%	396,127	-20.413%
2025-03-07	4.3000	4.750000	4.275000	4.4500	+1.136%	352,094	-30.787%
2025-03-06	4.4700	4.500000	4.010000	4.4000	-1.345%	528,815	-30.000%
2025-03-05	4.2000	4.620000	4.100000	4.4600	+5.687%	652,222	-30.942%
2025-03-04	3.5500	4.570000	3.500000	4.2200	-2.088%	1,361,707	-27.014%
2025-03-03	5.2800	5.500000	4.120000	4.3100	+7.750%	11,037,033	-28.538%
2025-02-28	3.7400	4.100000	3.660000	4.0000	+3.896%	180,021	-23.000%
2025-02-27	4.0900	4.200000	3.790000	3.8500	-1.028%	226,171	-20.000%
2025-02-26	4.0000	4.160000	3.800000	3.8900	-0.765%	224,834	-20.823%
2025-02-25	4.3200	4.500000	3.710000	3.9200	-13.274%	564,302	-21.429%
2025-02-24	4.7100	4.800000	4.450000	4.5200	-2.796%	195,476	-31.858%
2025-02-21	5.2400	5.315000	4.620000	4.6500	-8.103%	260,959	-33.763%
2025-02-20	5.2400	5.240000	4.870100	5.0600	-2.879%	164,246	-39.130%
2025-02-19	5.2300	5.290000	5.010000	5.2100	+2.358%	150,649	-40.883%
2025-02-18	5.3800	5.450000	5.081703	5.0900	-3.598%	158,390	-39.489%
2025-02-14	5.3100	5.480000	5.100000	5.2800	-3.650%	278,698	-41.667%
2025-02-13	5.1500	5.580000	5.010000	5.4800	+6.823%	382,015	-43.796%
2025-02-12	5.0000	5.329900	4.940000	5.1300	-0.774%	284,131	-39.961%
2025-02-11	5.4600	5.600000	5.120000	5.1700	-7.014%	301,581	-40.426%
2025-02-10	5.8700	5.930000	5.410000	5.5600	-4.631%	470,910	-44.604%
2025-02-07	5.9000	6.193900	5.720000	5.8300	-0.171%	753,915	-47.170%
2025-02-06	5.8900	5.929900	5.650000	5.8400	+1.565%	383,638	-47.260%
2025-02-05	5.9600	6.230000	5.550000	5.7500	-3.685%	501,502	-46.435%
2025-02-04	5.9500	6.170000	5.730000	5.9700	-0.666%	484,552	-48.409%
2025-02-03	5.6000	6.179900	5.510000	6.0100	-2.751%	791,641	-48.752%
2025-01-31	6.2600	6.549900	5.910000	6.1800	-2.215%	921,257	-50.162%
2025-01-30	6.2500	7.160000	6.110000	6.3200	+4.463%	1,805,197	-51.266%
2025-01-29	6.1400	6.590000	5.900000	6.0500	-2.104%	932,531	-49.091%
2025-01-28	6.4000	6.530000	5.650000	6.1800	-2.677%	1,024,992	-50.162%
2025-01-27	6.9400	7.380000	5.800000	6.3500	-15.671%	1,549,293	-51.496%
2025-01-24	7.6500	8.200000	7.150000	7.5300	+0.938%	4,106,814	-59.097%
2025-01-23	5.8200	8.500000	5.800000	7.4600	+21.104%	13,150,132	-58.713%
2025-01-22	7.5000	7.500000	6.010000	6.1600	-20.924%	3,356,664	-50.000%
2025-01-21	9.5900	9.799900	7.370000	7.7900	-5.690%	16,906,722	-60.462%
2025-01-17	6.0800	9.899900	5.280000	8.2600	+73.529%	61,453,355	-62.712%
2025-01-16	4.6000	4.920000	4.510000	4.7600	+0.211%	156,143	-35.294%
2025-01-15	4.1700	4.949000	4.100000	4.7500	+13.909%	419,209	-35.158%
2025-01-14	4.2000	4.447800	4.100100	4.1700	+4.250%	151,676	-26.139%
2025-01-13	4.0500	4.150000	3.660000	4.0000	-2.913%	199,100	-23.000%
2025-01-10	4.1900	4.400000	4.050000	4.1200	-0.723%	136,818	-25.243%
2025-01-08	4.5600	4.655700	4.050000	4.1500	-11.890%	270,371	-25.783%
2025-01-07	5.0000	5.130000	4.610000	4.7100	-8.366%	298,889	-34.607%
2025-01-06	5.5000	5.520000	5.000000	5.1400	-4.638%	423,794	-40.078%
2025-01-03	5.3700	5.590000	5.025300	5.3900	-0.919%	411,448	-42.857%
2025-01-02	4.8800	5.550000	4.780000	5.4400	+13.808%	725,224	-43.382%
2024-12-31	4.8000	5.900000	4.720000	4.7800	+9.633%	1,124,258	-35.565%
2024-12-30	4.6200	4.870000	4.330000	4.3600	-10.656%	442,926	-29.358%
2024-12-27	5.1500	5.170000	4.660000	4.8800	-4.501%	276,785	-36.885%
2024-12-26	4.8800	5.217900	4.700000	5.1100	+1.793%	360,180	-39.726%
2024-12-24	4.6000	5.800000	4.475000	5.0200	+11.062%	1,431,478	-38.645%
2024-12-23	4.9500	5.115000	4.520000	4.5200	-9.419%	290,186	-31.858%
2024-12-20	4.3700	5.100000	4.270000	4.9900	+14.188%	691,488	-38.277%
2024-12-19	5.0000	5.175800	4.370000	4.3700	-10.816%	495,659	-29.519%
2024-12-18	4.9200	5.800000	4.860000	4.9000	-4.669%	761,737	-37.143%
2024-12-17	5.5300	5.530000	4.694900	5.1400	-14.476%	1,216,902	-40.078%
2024-12-16	6.8500	6.948800	5.850000	6.0100	-5.799%	1,494,081	-48.752%
2024-12-13	6.7400	7.220000	6.370000	6.3800	+0.157%	809,635	-51.724%
2024-12-12	8.1100	8.140000	6.120000	6.3700	-23.068%	1,149,010	-51.648%
2024-12-11	9.1900	9.280000	8.000000	8.2800	-12.288%	862,172	-62.802%
2024-12-10	10.1000	10.200000	9.300000	9.4400	-6.719%	367,820	-67.373%
2024-12-09	10.5000	10.850000	9.010000	10.1200	-3.619%	817,111	-69.565%
2024-12-06	11.0000	12.510000	10.420000	10.5000	-32.950%	3,309,460	-70.667%
2024-12-05	18.1000	18.750000	15.310000	15.6600	-2.186%	1,557,890	-80.332%
2024-12-04	14.2200	16.830000	13.610000	16.0100	+9.060%	979,468	-80.762%
2024-12-03	13.7800	14.810000	13.780000	14.6800	+0.342%	254,348	-79.019%
2024-12-02	15.3900	15.870000	13.980100	14.6300	-7.872%	451,855	-78.947%
2024-11-29	15.8000	16.510000	15.500000	15.8800	+0.189%	415,092	-80.605%
2024-11-27	15.1600	16.840000	15.100000	15.8500	+3.358%	769,224	-80.568%
2024-11-26	13.7400	16.000000	13.690000	15.3350	+0.098%	569,267	-79.915%
2024-11-25	15.6778	15.964900	13.700100	15.3200	-8.263%	936,916	-79.896%
2024-11-22	16.8600	17.400000	15.600000	16.7000	-6.443%	1,576,415	-81.557%
2024-11-21	19.1800	19.830000	16.500000	17.8500	-1.381%	2,864,987	-82.745%
2024-11-20	19.3900	20.560000	17.530000	18.1000	+10.907%	6,445,390	-82.983%
2024-11-19	13.5500	17.950000	13.000000	16.3200	+26.708%	6,252,911	-81.127%
2024-11-18	18.0800	19.330000	11.900000	12.8800	-33.160%	4,637,607	-76.087%
2024-11-15	19.0000	20.900000	17.400000	19.2700	-2.430%	6,500,063	-84.017%
2024-11-14	24.2000	24.800000	16.890000	19.7500	+11.898%	20,498,316	-84.405%
2024-11-13	22.5300	26.580000	15.360000	17.6500	+68.095%	45,367,514	-82.550%
2024-11-12	4.7200	17.000000	4.080000	10.5000	+316.667%	128,435,728	-70.667%
2024-11-11	1.9400	3.063800	1.940000	2.5200	+37.705%	2,134,074	+22.222%
2024-11-08	1.9900	1.990000	1.780000	1.8300	-6.633%	39,041	+68.306%
2024-11-07	2.0700	2.070000	1.900700	1.9600	-1.010%	52,366	+57.143%
2024-11-06	1.7400	2.034300	1.740000	1.9800	+19.277%	151,184	+55.556%
2024-11-05	1.7250	1.790000	1.610000	1.6600	0.000%	22,303	+85.542%
2024-11-04	1.7100	1.730000	1.630000	1.6600	-1.190%	29,971	+85.542%
2024-11-01	1.7500	1.800000	1.630100	1.6800	+3.704%	45,675	+83.333%
2024-10-31	1.8200	1.820000	1.599900	1.6200	-6.358%	38,058	+90.123%
2024-10-30	1.9900	2.004500	1.650000	1.7300	-15.196%	128,287	+78.035%
2024-10-29	1.8800	2.090000	1.740000	2.0400	+12.088%	194,095	+50.980%
2024-10-28	1.7100	1.830000	1.680000	1.8200	+3.409%	42,610	+69.231%
2024-10-25	1.7401	1.940000	1.730000	1.7600	+1.734%	80,689	+75.000%
2024-10-24	1.6100	1.775000	1.604000	1.7300	+7.367%	90,818	+78.035%
2024-10-23	1.6900	1.690000	1.600000	1.6113	-1.750%	17,142	+91.150%
2024-10-22	1.6700	1.734573	1.620100	1.6400	0.000%	12,482	+87.805%
2024-10-21	1.7300	1.740000	1.640000	1.6400	-1.796%	17,900	+87.805%
2024-10-18	1.5900	1.679900	1.578600	1.6700	+6.369%	39,729	+84.431%
2024-10-17	1.6400	1.640000	1.549700	1.5700	-4.069%	7,041	+96.178%
2024-10-16	1.5900	1.710000	1.590000	1.6366	+0.975%	32,777	+88.195%
2024-10-15	1.7000	1.730000	1.570000	1.6208	-7.383%	34,723	+90.030%
2024-10-14	1.6109	1.750000	1.596500	1.7500	+10.063%	67,880	+76.000%
2024-10-11	1.5300	1.649800	1.520000	1.5900	+4.674%	23,648	+93.711%
2024-10-10	1.5600	1.690000	1.460000	1.5190	+1.946%	26,613	+102.765%
2024-10-09	1.5900	1.600000	1.400000	1.4900	-2.691%	21,671	+106.711%
2024-10-08	1.5400	1.583300	1.510000	1.5312	-1.531%	11,485	+101.149%
2024-10-07	1.5000	1.555000	1.480000	1.5550	+2.980%	28,904	+98.071%
2024-10-04	1.5500	1.610000	1.500000	1.5100	-3.631%	40,380	+103.974%
2024-10-03	1.5500	1.645000	1.550000	1.5669	+3.317%	9,643	+96.566%
2024-10-02	1.4800	1.539200	1.460000	1.5166	+1.107%	16,569	+103.086%
2024-10-01	1.5500	1.623600	1.500000	1.5000	-6.832%	14,285	+105.333%
2024-09-30	1.6900	1.839900	1.610000	1.6100	-5.848%	20,125	+91.304%
2024-09-27	1.8200	1.820000	1.630000	1.7100	-3.390%	64,099	+80.117%
2024-09-26	1.5420	2.200000	1.450000	1.7700	+20.416%	409,582	+74.011%
2024-09-25	1.4500	1.550600	1.422300	1.4699	-4.552%	9,603	+109.538%
2024-09-24	1.4173	1.625500	1.380000	1.5400	+12.409%	43,852	+100.000%
2024-09-23	1.3300	1.410000	1.330000	1.3700	-2.143%	8,126	+124.818%
2024-09-20	1.3999	1.401000	1.390000	1.4000	0.000%	3,269	+120.000%
2024-09-19	1.3854	1.400000	1.372500	1.4000	+5.263%	9,594	+120.000%
2024-09-18	1.3710	1.400000	1.320000	1.3300	-2.206%	7,311	+131.579%
2024-09-17	1.4100	1.449900	1.320100	1.3600	-3.546%	12,850	+126.471%
2024-09-16	1.5500	1.580000	1.410000	1.4100	-2.083%	15,753	+118.440%
2024-09-13	1.4500	1.490000	1.390000	1.4400	-0.690%	26,239	+113.889%
2024-09-12	1.4200	1.460000	1.350000	1.4500	+3.579%	14,577	+112.414%
2024-09-11	1.4100	1.410000	1.370000	1.3999	-0.716%	18,985	+120.016%
2024-09-10	1.4200	1.480000	1.410000	1.4100	+0.007%	6,969	+118.440%
2024-09-09	1.4300	1.430000	1.394600	1.4099	+0.707%	4,626	+118.455%
2024-09-06	1.4800	1.500000	1.350000	1.4000	-1.081%	16,459	+120.000%
2024-09-05	1.5200	1.530000	1.410000	1.4153	-4.950%	9,775	+117.622%
2024-09-04	1.5000	1.500000	1.430000	1.4890	+2.372%	9,669	+106.850%
2024-09-03	1.5300	1.550000	1.454500	1.4545	-5.552%	18,182	+111.757%
2024-08-30	1.6500	1.780000	1.530000	1.5400	-2.532%	17,266	+100.000%
2024-08-29	1.6100	1.642300	1.560700	1.5800	-1.558%	8,732	+94.937%
2024-08-28	1.6500	1.650000	1.530000	1.6050	+0.382%	9,187	+91.900%
2024-08-27	1.5800	1.649000	1.540000	1.5989	-1.302%	18,803	+92.632%
2024-08-26	1.7100	1.805300	1.620000	1.6200	-7.955%	15,370	+90.123%
2024-08-23	1.7169	1.780000	1.650000	1.7600	+2.029%	22,714	+75.000%
2024-08-22	1.7100	1.800000	1.710000	1.7250	+0.583%	9,449	+78.551%
2024-08-21	1.7700	1.780900	1.715000	1.7150	+2.083%	11,864	+79.592%
2024-08-20	1.5593	1.760000	1.559300	1.6800	+9.804%	29,145	+83.333%
2024-08-19	1.5400	1.570000	1.520000	1.5300	-0.649%	7,113	+101.307%
2024-08-16	1.5600	1.591500	1.530000	1.5400	-1.282%	8,406	+100.000%
2024-08-15	1.5000	1.600000	1.500000	1.5600	+2.295%	5,442	+97.436%
2024-08-14	1.6300	1.639500	1.510000	1.5250	-0.327%	8,596	+101.967%
2024-08-13	1.6300	1.630000	1.530000	1.5300	-1.923%	5,900	+101.307%
2024-08-12	1.6100	1.620600	1.510000	1.5600	+3.311%	13,187	+97.436%
2024-08-09	1.6000	1.690000	1.500000	1.5100	-1.307%	18,087	+103.974%
2024-08-08	1.5300	1.585300	1.523300	1.5300	-1.290%	7,217	+101.307%
2024-08-07	1.6800	1.750000	1.520000	1.5500	-7.738%	12,752	+98.710%
2024-08-06	1.6000	1.780000	1.600000	1.6800	+6.128%	23,504	+83.333%
2024-08-05	1.6900	1.700000	1.552200	1.5830	-6.331%	25,489	+94.567%
2024-08-02	1.7800	1.780000	1.650000	1.6900	-1.170%	11,569	+82.249%
2024-08-01	1.8000	1.860000	1.700000	1.7100	-5.000%	28,124	+80.117%
2024-07-31	1.9700	1.970000	1.800000	1.8000	-3.743%	24,811	+71.111%
2024-07-30	1.9900	1.990000	1.870000	1.8700	-4.103%	7,376	+64.706%
2024-07-29	1.9900	2.000000	1.870000	1.9500	+1.563%	53,556	+57.949%
2024-07-26	2.0000	2.000000	1.900000	1.9200	+0.862%	12,952	+60.417%
2024-07-25	1.9800	1.980000	1.875000	1.9036	-1.876%	18,555	+61.799%
2024-07-24	1.9300	2.000000	1.850000	1.9400	0.000%	29,873	+58.763%
2024-07-23	1.9100	1.960000	1.860000	1.9400	+1.571%	26,423	+58.763%
2024-07-22	1.9900	1.990000	1.900500	1.9100	-3.535%	7,584	+61.257%
2024-07-19	2.0200	2.020000	1.880100	1.9800	0.000%	10,763	+55.556%
2024-07-18	2.0300	2.030000	1.850000	1.9800	-1.980%	27,246	+55.556%
2024-07-17	2.0400	2.040000	1.960000	2.0200	+3.574%	28,267	+52.475%
2024-07-16	1.9300	2.039800	1.930000	1.9503	+0.531%	34,001	+57.924%
2024-07-15	2.0400	2.149400	1.860000	1.9400	-4.668%	135,483	+58.763%
2024-07-12	2.0900	2.100000	1.980000	2.0350	-2.632%	13,968	+51.351%
2024-07-11	2.0500	2.100000	2.040000	2.0900	-0.476%	18,512	+47.368%
2024-07-10	2.0900	2.250000	2.060000	2.1000	+0.962%	26,542	+46.667%
2024-07-09	2.0200	2.189900	2.020000	2.0800	+2.463%	15,060	+48.077%
2024-07-08	2.1500	2.189900	1.900100	2.0300	-2.871%	52,202	+51.724%
2024-07-05	2.1900	2.190000	2.010000	2.0900	-0.948%	29,879	+47.368%
2024-07-03	2.1000	2.240000	2.100000	2.1100	+0.476%	12,816	+45.972%
2024-07-02	2.1900	2.195000	2.100000	2.1000	-5.830%	3,944	+46.667%
2024-07-01	2.2600	2.260000	2.100000	2.2300	+4.206%	18,795	+38.117%
2024-06-28	2.2300	2.270000	2.050000	2.1400	-2.283%	7,850	+43.925%
2024-06-27	2.2900	2.300000	2.100000	2.1900	+4.038%	13,062	+40.639%
2024-06-26	2.1400	2.140000	2.100000	2.1050	-1.636%	4,153	+46.318%
2024-06-25	2.0900	2.200000	2.064900	2.1400	+2.392%	6,845	+43.925%
2024-06-24	2.0600	2.200000	2.050100	2.0900	+0.110%	10,308	+47.368%
2024-06-21	2.2232	2.223200	2.060000	2.0877	+1.839%	6,601	+47.531%
2024-06-20	2.2999	2.389900	2.050000	2.0500	-8.072%	47,334	+50.244%
2024-06-18	2.3000	2.300000	2.170000	2.2300	+1.295%	12,614	+38.117%
2024-06-17	2.1600	2.440000	2.160000	2.2015	+0.986%	33,013	+39.905%
2024-06-14	2.1200	2.220000	2.100000	2.1800	-2.229%	9,874	+41.284%
2024-06-13	2.2000	2.293000	2.200000	2.2297	+2.751%	9,129	+38.135%
2024-06-12	2.2300	2.230000	2.090100	2.1700	+1.402%	19,382	+41.935%
2024-06-11	2.1400	2.230000	2.130000	2.1400	-2.283%	5,585	+43.925%
2024-06-10	2.1500	2.200000	2.060000	2.1900	+1.389%	18,299	+40.639%
2024-06-07	2.0700	2.249900	2.020000	2.1600	+5.366%	39,770	+42.593%
2024-06-06	2.0800	2.110000	2.000000	2.0500	-2.381%	11,093	+50.244%
2024-06-05	2.0500	2.140000	2.000000	2.1000	-0.653%	26,272	+46.667%
2024-06-04	2.1300	2.165000	2.050100	2.1138	-0.761%	8,439	+45.709%
2024-06-03	2.3100	2.380000	2.110000	2.1300	-6.583%	22,637	+44.601%
2024-05-31	2.1100	2.280100	2.110000	2.2801	+5.560%	18,107	+35.082%
2024-05-30	2.2000	2.240000	2.131100	2.1600	+2.370%	7,085	+42.593%
2024-05-29	2.0900	2.235000	2.070000	2.1100	+0.476%	8,596	+45.972%
2024-05-28	2.2300	2.240000	2.100000	2.1000	-1.869%	14,653	+46.667%
2024-05-24	2.0400	2.140000	2.040000	2.1400	+4.902%	13,237	+43.925%
2024-05-23	2.1500	2.259900	2.020000	2.0400	-5.116%	22,234	+50.980%
2024-05-22	2.2900	2.290000	2.135000	2.1500	-1.826%	19,833	+43.256%
2024-05-21	2.2900	2.370000	2.120000	2.1900	-3.511%	28,909	+40.639%
2024-05-20	2.1100	2.537400	2.110000	2.2697	+8.432%	73,502	+35.701%
2024-05-17	2.1000	2.300000	2.050000	2.0932	+2.578%	14,391	+47.143%
2024-05-16	2.1251	2.233700	1.960000	2.0406	-7.665%	33,233	+50.936%
2024-05-15	2.2000	2.290000	2.150000	2.2100	+0.913%	19,559	+39.367%
2024-05-14	2.1600	2.310000	2.160000	2.1900	-2.667%	17,636	+40.639%
2024-05-13	2.3000	2.300000	2.200000	2.2500	-3.433%	15,725	+36.889%
2024-05-10	2.4300	2.440000	2.320000	2.3300	+4.955%	8,611	+32.189%
2024-05-09	2.2900	2.329900	2.220000	2.2200	-5.031%	3,156	+38.739%
2024-05-08	2.4256	2.425600	2.270000	2.3376	+0.326%	5,680	+31.759%
2024-05-07	2.3700	2.370000	2.320000	2.3300	+0.138%	4,972	+32.189%
2024-05-06	2.4100	2.440000	2.320400	2.3268	-3.452%	5,307	+32.371%
2024-05-03	2.4900	2.490000	2.380000	2.4100	+4.329%	4,041	+27.801%
2024-05-02	2.2700	2.719900	2.240000	2.3100	+1.762%	9,535	+33.333%
2024-05-01	2.2600	2.520000	2.260000	2.2700	-7.724%	10,088	+35.683%
2024-04-30	2.5600	2.560000	2.350100	2.4600	-1.992%	14,683	+25.203%
2024-04-29	2.7600	2.760000	2.500000	2.5100	-4.198%	8,089	+22.709%
2024-04-26	2.5700	2.989900	2.570000	2.6200	0.000%	6,529	+17.557%
2024-04-25	2.6200	2.760000	2.600000	2.6200	-0.758%	10,907	+17.557%
2024-04-24	2.8450	2.845000	2.620000	2.6400	-3.650%	7,435	+16.667%
2024-04-23	2.8600	2.860000	2.600000	2.7400	-2.491%	5,930	+12.409%
2024-04-22	2.7300	2.810000	2.651600	2.8100	+4.461%	11,597	+9.609%
2024-04-19	2.6200	2.720000	2.600000	2.6900	+3.065%	20,114	+14.498%
2024-04-18	2.7700	2.849900	2.610000	2.6100	-5.776%	8,937	+18.008%
2024-04-17	2.8000	2.900000	2.760000	2.7700	-4.152%	11,321	+11.191%
2024-04-16	2.9900	2.990000	2.750000	2.8900	+1.404%	11,600	+6.574%
2024-04-15	3.0900	3.129700	2.800000	2.8500	-8.654%	17,530	+8.070%
2024-04-12	2.9201	3.200000	2.920000	3.1200	+4.000%	9,220	-1.282%
2024-04-11	3.1600	3.290000	3.000000	3.0000	-0.332%	10,663	+2.667%
2024-04-10	3.0000	3.170000	3.000000	3.0100	-2.114%	6,889	+2.326%
2024-04-09	3.2100	3.220100	3.000000	3.0750	-4.206%	24,027	+0.163%
2024-04-08	3.2000	3.293700	3.100000	3.2100	+0.312%	18,030	-4.050%
2024-04-05	3.3000	3.300000	3.105500	3.2000	-4.478%	11,846	-3.750%
2024-04-04	3.5000	3.500000	3.250100	3.3500	-4.286%	23,473	-8.060%
2024-04-03	3.3400	3.510000	3.320000	3.5000	+5.422%	8,548	-12.000%
2024-04-02	3.3500	3.350000	3.290000	3.3200	-2.924%	5,551	-7.229%
2024-04-01	3.5600	3.560000	3.340000	3.4200	-2.286%	9,172	-9.942%
2024-03-28	3.3400	3.640000	3.340000	3.5000	+4.478%	17,703	-12.000%
2024-03-27	3.3500	3.410000	3.320000	3.3500	-0.888%	5,177	-8.060%
2024-03-26	3.5700	3.570000	3.300000	3.3800	-7.143%	13,130	-8.876%
2024-03-25	3.7400	3.800000	3.510000	3.6400	+0.831%	37,566	-15.385%
2024-03-22	3.3000	3.800000	3.300000	3.6100	+9.726%	72,988	-14.681%
2024-03-21	3.0000	3.399900	3.000000	3.2900	+11.149%	63,136	-6.383%
2024-03-20	2.7200	2.963800	2.720000	2.9600	+8.824%	18,804	+4.054%
2024-03-19	2.9100	2.910000	2.660000	2.7200	-6.529%	19,565	+13.235%
2024-03-18	3.1000	3.152800	2.900000	2.9100	-8.491%	16,660	+5.842%
2024-03-15	3.2500	3.309900	3.100000	3.1800	+0.633%	12,989	-3.145%
2024-03-14	3.4000	3.505000	3.130100	3.1600	-7.059%	15,504	-2.532%
2024-03-13	3.7200	3.720000	3.400000	3.4000	-4.762%	16,562	-9.412%
2024-03-12	3.6600	3.819900	3.500100	3.5700	0.000%	15,523	-13.725%
2024-03-11	3.7900	3.819900	3.530000	3.5700	+1.420%	23,693	-13.725%
2024-03-08	3.6000	3.625000	3.451000	3.5200	+0.571%	41,043	-12.500%
2024-03-07	3.5000	3.620000	3.500000	3.5000	+0.719%	16,199	-12.000%
2024-03-06	3.5700	3.570000	3.420000	3.4750	-0.714%	28,906	-11.367%
2024-03-05	3.7400	3.750000	3.432400	3.5000	-5.405%	44,431	-12.000%
2024-03-04	3.6500	3.790000	3.650000	3.7000	+1.370%	54,798	-16.757%
2024-03-01	3.8500	3.850000	3.600000	3.6500	-5.195%	22,184	-15.616%
2024-02-29	4.0000	4.000000	3.750000	3.8500	+1.050%	22,696	-20.000%
2024-02-28	3.8000	4.180000	3.760000	3.8100	+2.695%	114,860	-19.160%
2024-02-27	3.9200	4.050000	3.700000	3.7100	-4.134%	45,296	-16.981%
2024-02-26	3.6000	3.870000	3.600000	3.8700	+7.799%	54,443	-20.413%
2024-02-23	3.7000	3.700000	3.580000	3.5900	-2.973%	15,685	-14.206%
2024-02-22	3.9100	3.910000	3.650000	3.7000	0.000%	23,228	-16.757%
2024-02-21	3.8400	3.840000	3.675000	3.7000	-3.646%	16,769	-16.757%
2024-02-20	3.8400	4.000000	3.740000	3.8400	-0.673%	28,124	-19.792%
2024-02-16	4.0000	4.050000	3.740000	3.8660	-1.125%	29,625	-20.331%
2024-02-15	3.9700	4.368800	3.700000	3.9100	-0.761%	152,702	-21.228%
2024-02-14	3.8000	4.097600	3.800000	3.9400	+4.233%	75,678	-21.827%
2024-02-13	3.8500	4.000000	3.770100	3.7800	-2.073%	16,672	-18.519%
2024-02-12	4.0200	4.049900	3.770100	3.8600	-0.771%	98,231	-20.207%
2024-02-09	4.0000	4.000000	3.760000	3.8900	+4.011%	92,751	-20.823%
2024-02-08	3.7500	4.097100	3.650000	3.7400	+0.370%	84,089	-17.647%
2024-02-07	3.5600	3.872600	3.560000	3.7262	+3.173%	35,452	-17.342%
2024-02-06	3.8000	3.879800	3.550000	3.6116	-5.948%	19,905	-14.719%
2024-02-05	3.8600	3.989100	3.800000	3.8400	+0.261%	9,099	-19.792%
2024-02-02	3.9700	4.000000	3.750000	3.8300	-1.795%	46,376	-19.582%
2024-02-01	3.9400	4.030000	3.800000	3.9000	+2.362%	52,979	-21.026%
2024-01-31	4.0800	4.144700	3.750000	3.8100	-7.971%	173,438	-19.160%
2024-01-30	4.4400	4.440000	4.120000	4.1400	-6.757%	32,754	-25.604%
2024-01-29	4.4000	4.500000	4.240200	4.4400	+2.304%	27,200	-30.631%
2024-01-26	4.0300	4.530000	4.030000	4.3400	+7.160%	121,410	-29.032%
2024-01-25	4.2900	4.290000	4.020500	4.0500	-2.878%	26,869	-23.951%
2024-01-24	4.1200	4.385000	4.100000	4.1700	+1.956%	39,788	-26.139%
2024-01-23	4.0200	4.364800	4.020000	4.0900	+1.741%	16,638	-24.694%
2024-01-22	4.0000	4.420000	4.000000	4.0200	-2.190%	31,703	-23.383%
2024-01-19	4.5000	4.674400	4.017500	4.1100	-8.667%	70,820	-25.061%
2024-01-18	4.9000	5.140000	4.500000	4.5000	-10.783%	56,168	-31.556%
2024-01-17	5.2700	5.270000	4.510000	5.0439	-2.815%	96,586	-38.936%
2024-01-16	5.6900	5.690000	4.880000	5.1900	-9.896%	120,555	-40.655%
2024-01-12	5.9500	6.062400	5.010100	5.7600	+2.857%	287,263	-46.528%
2024-01-11	4.9900	5.759900	4.690000	5.6000	+19.768%	695,155	-45.000%
2024-01-10	4.4900	4.780000	4.272700	4.6757	+3.904%	34,027	-34.128%
2024-01-09	4.5900	4.609300	4.200000	4.5000	-3.846%	9,763	-31.556%
2024-01-08	4.6900	4.690000	4.060000	4.6800	+1.518%	34,008	-34.188%
2024-01-05	4.8600	4.860000	4.290200	4.6100	-4.456%	18,909	-33.189%
2024-01-04	4.1800	4.920000	4.155000	4.8250	+20.625%	25,607	-36.166%
2024-01-03	4.1800	4.210000	3.900100	4.0000	-3.614%	13,005	-23.000%
2024-01-02	4.8400	4.910000	4.140000	4.1500	-13.900%	49,743	-25.783%
2023-12-29	4.8100	4.999900	4.420000	4.8200	+3.212%	48,203	-36.100%
2023-12-28	4.8500	5.100000	4.532400	4.6700	-8.431%	81,773	-34.047%
2023-12-27	4.5700	5.130000	4.240000	5.1000	+20.283%	180,017	-39.608%
2023-12-26	4.6700	4.829900	3.999000	4.2400	-7.876%	72,604	-27.358%

.dark-mode .s8z3Mk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8z3Mk{ color: #333333; background-color: white; border: 2px solid #333333; }BTCTBTC Digital Ltd.stock NASDAQ

BTCT
BTC Digital Ltd.
stock NASDAQ