Dark

BTCT
BTC Digital Ltd.
stock NASDAQ

At Close

Sep 16, 2026 3:59:54 PM EDT

1.12USD-10.081%(-0.12)2,597,105

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2026 9:29:30 AM EDT

1.17USD-5.637%(-0.07)58,944

After-hours

Sep 16, 2026 4:59:30 PM EDT

1.15USD+3.139%(+0.03)15,954

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	1.1700	1.20000	1.000000	1.1200	-9.677%	2,597,105	0.000%
2026-09-15	1.5300	1.54000	1.220000	1.2400	-18.954%	2,313,095	-9.677%
2026-09-14	1.4200	1.63000	1.410000	1.5300	+5.517%	2,281,085	-26.797%
2026-09-11	1.5100	1.61500	1.360000	1.4500	+11.538%	10,192,811	-22.759%
2026-09-10	1.4200	1.46000	1.300000	1.3000	-15.584%	1,246,751	-13.846%
2026-09-09	1.7000	1.73000	1.460000	1.5400	-8.876%	2,126,008	-27.273%
2026-09-08	1.7100	1.74000	1.660000	1.6900	-3.977%	1,457,377	-33.728%
2026-09-04	1.7600	1.83000	1.700000	1.7600	-8.333%	2,973,044	-36.364%
2026-09-03	1.8500	2.03000	1.810000	1.9200	+9.091%	6,670,386	-41.667%
2026-09-02	1.7200	2.03000	1.720000	1.7600	+0.571%	3,462,328	-36.364%
2026-09-01	1.8700	1.93000	1.750000	1.7500	-16.468%	2,570,942	-36.000%
2026-08-31	1.9150	2.11500	1.860000	2.0950	+7.990%	3,458,061	-46.539%
2026-08-28	2.1000	2.20990	1.870000	1.9400	-7.619%	5,547,497	-42.268%
2026-08-27	2.1700	2.44000	2.030000	2.1000	+16.022%	21,450,894	-46.667%
2026-08-26	1.7900	1.88000	1.650000	1.8100	-9.500%	6,520,516	-38.122%
2026-08-25	2.0700	2.31000	1.870000	2.0000	+14.943%	27,723,909	-44.000%
2026-08-24	1.6300	2.75000	1.460000	1.7400	+52.632%	185,778,977	-35.632%
2026-08-21	1.4550	1.53000	1.120000	1.1400	-22.449%	17,075,775	-1.754%
2026-08-20	1.5400	1.80000	1.220000	1.4700	+75.690%	151,430,042	-23.810%
2026-08-19	0.4800	1.32000	0.470100	0.8367	+79.974%	147,556,381	+33.859%
2026-08-18	0.4500	0.48830	0.450000	0.4649	+5.396%	233,812	+140.912%
2026-08-17	0.4652	0.46520	0.430500	0.4411	-0.965%	136,491	+153.911%
2026-08-14	0.4600	0.48060	0.440400	0.4454	-5.355%	244,598	+151.459%
2026-08-13	0.4600	0.47910	0.442000	0.4706	+1.117%	201,920	+137.994%
2026-08-12	0.4862	0.49309	0.460000	0.4654	-6.864%	156,681	+140.653%
2026-08-11	0.4916	0.51440	0.480100	0.4997	+1.648%	103,908	+124.134%
2026-08-10	0.5013	0.50130	0.479300	0.4916	-0.345%	174,374	+127.828%
2026-08-07	0.5019	0.50910	0.490100	0.4933	-2.181%	280,078	+127.042%
2026-08-06	0.5481	0.54810	0.500000	0.5043	-7.195%	213,557	+122.090%
2026-08-05	0.5800	0.58000	0.540000	0.5434	-2.547%	98,433	+106.110%
2026-08-04	0.5313	0.58670	0.530100	0.5576	+7.169%	177,510	+100.861%
2026-08-03	0.5324	0.53899	0.501900	0.5203	-0.668%	249,981	+115.260%
2026-07-31	0.5741	0.57410	0.510000	0.5238	-6.247%	277,065	+113.822%
2026-07-30	0.5679	0.57810	0.544000	0.5587	+0.685%	172,436	+100.465%
2026-07-29	0.5478	0.58650	0.532071	0.5549	+2.740%	254,765	+101.838%
2026-07-28	0.6140	0.61400	0.500000	0.5401	-11.950%	637,218	+107.369%
2026-07-27	0.6697	0.66970	0.600300	0.6134	-4.365%	355,329	+82.589%
2026-07-24	0.6800	0.69780	0.634700	0.6414	-6.379%	230,191	+74.618%
2026-07-23	0.7659	0.76590	0.651400	0.6851	-10.748%	418,991	+63.480%
2026-07-22	0.7770	0.78780	0.722800	0.7676	+0.301%	203,964	+45.909%
2026-07-21	0.8500	0.85830	0.760400	0.7653	-10.596%	340,324	+46.348%
2026-07-20	0.8669	0.88960	0.850000	0.8560	-1.654%	78,859	+30.841%
2026-07-17	0.8644	0.89460	0.850100	0.8704	-0.775%	105,841	+28.676%
2026-07-16	0.8621	0.89000	0.857800	0.8772	+1.882%	119,992	+27.679%
2026-07-15	0.8860	0.90340	0.861000	0.8610	-4.333%	135,429	+30.081%
2026-07-14	0.9129	0.91290	0.856900	0.9000	0.000%	222,688	+24.444%
2026-07-13	0.9149	0.91990	0.872400	0.9000	-3.101%	292,614	+24.444%
2026-07-10	0.9195	0.94970	0.910000	0.9288	-2.478%	159,182	+20.586%
2026-07-09	1.0100	1.01750	0.902800	0.9524	-6.627%	383,119	+17.598%
2026-07-08	1.0700	1.07000	0.977000	1.0200	-5.556%	266,827	+9.804%
2026-07-07	1.1000	1.17000	1.010200	1.0800	-4.425%	833,358	+3.704%
2026-07-06	0.9741	1.16950	0.974100	1.1300	+6.604%	1,707,040	-0.885%
2026-07-02	0.9405	1.07000	0.873000	1.0600	+11.579%	2,322,644	+5.660%
2026-07-01	0.7600	0.98000	0.740000	0.9500	+15.375%	4,526,073	+17.895%
2026-06-30	1.1100	1.11000	0.791151	0.8234	+20.592%	53,938,432	+36.021%
2026-06-29	0.7400	0.74440	0.610001	0.6828	-7.730%	22,019,354	+64.030%
2026-06-26	0.9800	0.98010	0.721100	0.7400	-35.088%	1,463,492	+51.351%
2026-06-25	1.2100	1.23000	1.140000	1.1400	-5.000%	68,446	-1.754%
2026-06-24	1.2700	1.27000	1.195000	1.2000	-6.977%	51,847	-6.667%
2026-06-23	1.2400	1.30000	1.220000	1.2900	+0.781%	47,338	-13.178%
2026-06-22	1.2800	1.32000	1.259000	1.2800	+0.787%	88,216	-12.500%
2026-06-18	1.2700	1.32000	1.260000	1.2700	-0.781%	93,685	-11.811%
2026-06-17	1.2500	1.28500	1.210100	1.2800	0.000%	97,836	-12.500%
2026-06-16	1.3600	1.36000	1.210000	1.2800	-6.569%	193,102	-12.500%
2026-06-15	1.2800	1.41950	1.260000	1.3700	+10.484%	265,526	-18.248%
2026-06-12	1.3200	1.32000	1.195000	1.2400	-6.061%	191,877	-9.677%
2026-06-11	1.2400	1.32000	1.190000	1.3200	+6.024%	204,504	-15.152%
2026-06-10	1.3400	1.38000	1.240000	1.2450	-7.090%	399,173	-10.040%
2026-06-09	1.2800	1.48000	1.210000	1.3400	+15.517%	4,040,252	-16.418%
2026-06-08	1.1200	1.21000	1.095000	1.1600	+7.407%	485,035	-3.448%
2026-06-05	1.1000	1.10000	1.080000	1.0800	-1.818%	109,813	+3.704%
2026-06-04	1.1000	1.12010	1.090000	1.1000	0.000%	58,289	+1.818%
2026-06-03	1.1500	1.19990	1.090100	1.1000	-4.348%	69,647	+1.818%
2026-06-02	1.2000	1.21000	1.149800	1.1500	-3.361%	112,615	-2.609%
2026-06-01	1.1200	1.22000	1.120000	1.1900	+4.386%	228,226	-5.882%
2026-05-29	1.1300	1.17000	1.120000	1.1400	+1.786%	57,525	-1.754%
2026-05-28	1.1300	1.14000	1.090000	1.1200	0.000%	48,180	0.000%
2026-05-27	1.1300	1.15000	1.120000	1.1200	-1.754%	25,330	0.000%
2026-05-26	1.1100	1.18000	1.095000	1.1400	+3.636%	72,697	-1.754%
2026-05-22	1.1200	1.12000	1.090000	1.1000	-0.901%	39,773	+1.818%
2026-05-21	1.0900	1.11500	1.090000	1.1100	0.000%	48,453	+0.901%
2026-05-20	1.1400	1.15000	1.100000	1.1100	+1.835%	26,921	+0.901%
2026-05-19	1.1000	1.11000	1.080000	1.0900	-1.802%	49,647	+2.752%
2026-05-18	1.1000	1.11000	1.100000	1.1100	0.000%	48,084	+0.901%
2026-05-15	1.1700	1.17000	1.100000	1.1100	-5.128%	84,843	+0.901%
2026-05-14	1.1400	1.20000	1.113200	1.1700	+3.540%	57,863	-4.274%
2026-05-13	1.1300	1.14990	1.110000	1.1300	-0.877%	37,950	-0.885%
2026-05-12	1.2000	1.20000	1.120000	1.1400	-4.362%	72,618	-1.754%
2026-05-11	1.2200	1.22000	1.190000	1.1920	-2.295%	63,208	-6.040%
2026-05-08	1.2700	1.27000	1.200100	1.2200	-1.613%	32,942	-8.197%
2026-05-07	1.2400	1.25000	1.220700	1.2400	0.000%	28,120	-9.677%
2026-05-06	1.3000	1.33000	1.240000	1.2400	-2.362%	49,037	-9.677%
2026-05-05	1.3000	1.30000	1.250000	1.2700	-2.308%	40,127	-11.811%
2026-05-04	1.2500	1.30000	1.220500	1.3000	+5.691%	133,268	-13.846%
2026-05-01	1.2200	1.26000	1.180000	1.2300	0.000%	54,751	-8.943%
2026-04-30	1.1500	1.24000	1.150000	1.2300	+2.500%	45,707	-8.943%
2026-04-29	1.2400	1.24000	1.160000	1.2000	-4.762%	49,734	-6.667%
2026-04-28	1.2300	1.29000	1.160500	1.2600	+1.613%	73,406	-11.111%
2026-04-27	1.3100	1.31000	1.220000	1.2400	-6.767%	93,839	-9.677%
2026-04-24	1.3000	1.38000	1.250000	1.3300	+3.101%	263,999	-15.789%
2026-04-23	1.3900	1.39000	1.280000	1.2900	-3.008%	83,841	-13.178%
2026-04-22	1.2700	1.38000	1.250000	1.3300	+5.556%	77,521	-15.789%
2026-04-21	1.3200	1.32000	1.230000	1.2600	-3.077%	33,154	-11.111%
2026-04-20	1.3100	1.31000	1.211000	1.3000	-1.515%	133,578	-13.846%
2026-04-17	1.3000	1.33000	1.290000	1.3200	+4.762%	117,799	-15.152%
2026-04-16	1.2700	1.28640	1.200100	1.2600	+1.613%	99,554	-11.111%
2026-04-15	1.1800	1.24000	1.140000	1.2400	+7.826%	79,418	-9.677%
2026-04-14	1.1500	1.18000	1.130000	1.1500	-0.862%	77,871	-2.609%
2026-04-13	1.1000	1.16000	1.100000	1.1600	+2.655%	70,265	-3.448%
2026-04-10	1.1200	1.16040	1.100000	1.1300	0.000%	57,543	-0.885%
2026-04-09	1.1000	1.16000	1.100000	1.1300	-2.586%	33,849	-0.885%
2026-04-08	1.1300	1.18000	1.130000	1.1600	+4.505%	67,909	-3.448%
2026-04-07	1.1200	1.13000	1.100000	1.1100	-5.128%	119,062	+0.901%
2026-04-06	1.1900	1.23000	1.100000	1.1700	-2.500%	1,244,212	-4.274%
2026-04-02	1.1900	1.20000	1.170000	1.2000	-0.826%	13,943	-6.667%
2026-04-01	1.1300	1.22100	1.110000	1.2100	+8.036%	49,766	-7.438%
2026-03-31	1.1200	1.14000	1.090000	1.1200	+3.704%	39,319	0.000%
2026-03-30	1.1300	1.15500	1.070000	1.0800	-0.917%	135,600	+3.704%
2026-03-27	1.1300	1.13990	1.075000	1.0900	-3.540%	40,792	+2.752%
2026-03-26	1.1900	1.19010	1.115000	1.1300	-6.612%	75,623	-0.885%
2026-03-25	1.1800	1.21640	1.160100	1.2100	-1.626%	92,006	-7.438%
2026-03-24	1.2800	1.30000	1.220000	1.2300	-4.651%	29,340	-8.943%
2026-03-23	1.2600	1.32000	1.250000	1.2900	+0.781%	66,490	-13.178%
2026-03-20	1.3300	1.34990	1.270000	1.2800	-3.030%	19,572	-12.500%
2026-03-19	1.3200	1.33000	1.275900	1.3200	-2.222%	18,281	-15.152%
2026-03-18	1.3800	1.38000	1.297300	1.3500	-2.174%	45,499	-17.037%
2026-03-17	1.3500	1.40070	1.320000	1.3800	+2.602%	70,900	-18.841%
2026-03-16	1.3600	1.36000	1.260000	1.3450	+1.894%	88,194	-16.729%
2026-03-13	1.4200	1.43980	1.300000	1.3200	+5.600%	151,992	-15.152%
2026-03-12	1.2300	1.27000	1.230000	1.2500	-2.344%	20,953	-10.400%
2026-03-11	1.3000	1.31170	1.270000	1.2800	-2.290%	36,175	-12.500%
2026-03-10	1.3100	1.33000	1.250000	1.3100	0.000%	58,081	-14.504%
2026-03-09	1.3600	1.36000	1.250000	1.3100	-4.380%	69,532	-14.504%
2026-03-06	1.3300	1.49000	1.270000	1.3700	+0.735%	171,587	-18.248%
2026-03-05	1.3700	1.40000	1.290000	1.3600	0.000%	64,899	-17.647%
2026-03-04	1.3000	1.50000	1.300000	1.3600	+5.426%	253,909	-17.647%
2026-03-03	1.2400	1.30000	1.180000	1.2900	+2.381%	61,872	-13.178%
2026-03-02	1.1800	1.30000	1.140000	1.2600	+1.613%	67,677	-11.111%
2026-02-27	1.2988	1.29880	1.170000	1.2400	-4.615%	57,056	-9.677%
2026-02-26	1.3000	1.32000	1.250000	1.3000	-1.515%	20,974	-13.846%
2026-02-25	1.2900	1.37000	1.240000	1.3200	+3.937%	86,147	-15.152%
2026-02-24	1.1500	1.35000	1.120000	1.2700	+8.547%	103,171	-11.811%
2026-02-23	1.1700	1.23000	1.160000	1.1700	-1.681%	33,442	-4.274%
2026-02-20	1.1800	1.21000	1.170000	1.1900	+0.847%	21,818	-5.882%
2026-02-19	1.1600	1.19000	1.160000	1.1800	-0.840%	12,198	-5.085%
2026-02-18	1.1900	1.24000	1.180000	1.1900	-0.833%	18,841	-5.882%
2026-02-17	1.2500	1.27600	1.180000	1.2000	-4.000%	25,355	-6.667%
2026-02-13	1.1900	1.27990	1.190000	1.2500	+7.759%	69,811	-10.400%
2026-02-12	1.1900	1.19500	1.130000	1.1600	-2.521%	23,787	-3.448%
2026-02-11	1.2300	1.25000	1.160000	1.1900	-4.800%	41,052	-5.882%
2026-02-10	1.2400	1.33000	1.240000	1.2500	+0.806%	35,836	-10.400%
2026-02-09	1.2600	1.26000	1.190000	1.2400	-0.800%	52,037	-9.677%
2026-02-06	1.1800	1.26000	1.130000	1.2500	+15.741%	136,663	-10.400%
2026-02-05	1.1800	1.20380	1.070000	1.0800	-12.195%	152,469	+3.704%
2026-02-04	1.2400	1.25000	1.140000	1.2300	-2.381%	114,327	-8.943%
2026-02-03	1.3200	1.34000	1.200000	1.2600	-6.667%	120,628	-11.111%
2026-02-02	1.3500	1.36940	1.302800	1.3500	-1.460%	52,021	-17.037%
2026-01-30	1.3900	1.43000	1.350000	1.3700	-2.143%	50,742	-18.248%
2026-01-29	1.4700	1.47000	1.350000	1.4000	-6.040%	63,568	-20.000%
2026-01-28	1.5300	1.53000	1.450000	1.4900	-0.667%	51,040	-24.832%
2026-01-27	1.4800	1.50000	1.410000	1.5000	+2.041%	437,854	-25.333%
2026-01-26	1.5100	1.51000	1.460000	1.4700	-3.289%	50,885	-23.810%
2026-01-23	1.5600	1.56000	1.510000	1.5200	-1.935%	31,378	-26.316%
2026-01-22	1.5100	1.57000	1.510000	1.5500	+2.649%	18,410	-27.742%
2026-01-21	1.5500	1.60000	1.460100	1.5100	-1.948%	46,105	-25.828%
2026-01-20	1.5500	1.59780	1.540000	1.5400	-5.521%	57,987	-27.273%
2026-01-16	1.6400	1.67000	1.600000	1.6300	+2.516%	48,975	-31.288%
2026-01-15	1.7500	1.75000	1.530000	1.5900	-6.471%	101,435	-29.560%
2026-01-14	1.6800	1.78000	1.640000	1.7000	+1.190%	86,630	-34.118%
2026-01-13	1.6700	1.70000	1.610000	1.6800	0.000%	68,398	-33.333%
2026-01-12	1.6300	1.69820	1.600000	1.6800	+5.000%	39,692	-33.333%
2026-01-09	1.6700	1.70000	1.600000	1.6000	-4.762%	96,526	-30.000%
2026-01-08	1.6600	1.70990	1.660000	1.6800	+1.205%	30,255	-33.333%
2026-01-07	1.7500	1.75000	1.650000	1.6600	-5.143%	38,205	-32.530%
2026-01-06	1.6900	1.80930	1.690000	1.7500	+3.550%	112,946	-36.000%
2026-01-05	1.6600	1.83000	1.630000	1.6900	+3.681%	194,059	-33.728%
2026-01-02	1.3300	1.70000	1.330000	1.6300	+25.385%	316,139	-31.288%
2025-12-31	1.4300	1.45000	1.260000	1.3000	-9.091%	167,071	-13.846%
2025-12-30	1.5100	1.52750	1.350000	1.4300	-6.536%	107,000	-21.678%
2025-12-29	1.6000	1.63000	1.530000	1.5300	-4.375%	107,801	-26.797%
2025-12-26	1.7100	1.72000	1.600000	1.6000	-6.977%	80,970	-30.000%
2025-12-24	1.7400	1.80000	1.710000	1.7200	-2.273%	38,482	-34.884%
2025-12-23	1.7500	1.84000	1.730000	1.7600	0.000%	75,982	-36.364%
2025-12-22	1.8500	1.90000	1.760000	1.7600	-3.825%	107,461	-36.364%
2025-12-19	1.7300	1.83000	1.730000	1.8300	+5.172%	51,057	-38.798%
2025-12-18	1.7900	1.79000	1.695000	1.7400	+1.754%	41,694	-35.632%
2025-12-17	1.7300	1.79000	1.680200	1.7100	-1.156%	46,051	-34.503%
2025-12-16	1.7200	1.73000	1.675000	1.7300	+4.848%	45,650	-35.260%
2025-12-15	1.7500	1.78850	1.650000	1.6500	-7.821%	86,615	-32.121%
2025-12-12	1.8100	1.88000	1.715000	1.7900	-1.648%	46,673	-37.430%
2025-12-11	1.9200	1.92000	1.750000	1.8200	-6.667%	87,827	-38.462%
2025-12-10	1.9000	2.00000	1.900000	1.9500	+1.036%	69,900	-42.564%
2025-12-09	1.9000	2.05000	1.887500	1.9300	+1.579%	126,821	-41.969%
2025-12-08	1.8700	1.99000	1.870000	1.9000	+2.151%	88,425	-41.053%
2025-12-05	1.9200	1.99000	1.820000	1.8600	-2.105%	59,909	-39.785%
2025-12-04	1.9000	1.96000	1.860000	1.9000	-4.040%	65,772	-41.053%
2025-12-03	1.8500	1.98000	1.810000	1.9800	+9.392%	133,613	-43.434%
2025-12-02	1.8500	1.90000	1.780000	1.8100	-0.549%	76,988	-38.122%
2025-12-01	1.7400	1.85000	1.740000	1.8200	-2.674%	67,580	-38.462%
2025-11-28	1.9400	1.96000	1.840000	1.8700	-1.058%	78,159	-40.107%
2025-11-26	1.7900	1.90000	1.740000	1.8900	+7.386%	120,755	-40.741%
2025-11-25	1.7400	1.78000	1.710000	1.7600	0.000%	30,255	-36.364%
2025-11-24	1.7200	1.79000	1.700000	1.7600	+4.142%	55,864	-36.364%
2025-11-21	1.6800	1.73000	1.620000	1.6900	+1.198%	84,019	-33.728%
2025-11-20	1.6600	1.80000	1.660000	1.6700	+0.602%	134,977	-32.934%
2025-11-19	1.7300	1.74000	1.585000	1.6600	-6.215%	138,439	-32.530%
2025-11-18	1.6000	1.80000	1.570000	1.7700	+9.259%	263,656	-36.723%
2025-11-17	1.7500	1.75000	1.600000	1.6200	-6.897%	121,314	-30.864%
2025-11-14	1.7900	1.83960	1.700000	1.7400	-5.435%	137,881	-35.632%
2025-11-13	1.9300	1.97000	1.800000	1.8400	-6.599%	118,750	-39.130%
2025-11-12	2.0000	2.04000	1.930000	1.9700	-1.005%	108,065	-43.147%
2025-11-11	2.0400	2.07000	1.952000	1.9900	-2.451%	68,699	-43.719%
2025-11-10	2.0500	2.10000	1.960000	2.0400	+2.513%	80,816	-45.098%
2025-11-07	1.9100	2.02610	1.885000	1.9900	-0.500%	201,461	-43.719%
2025-11-06	2.1900	2.19000	1.970000	2.0000	-8.257%	208,297	-44.000%
2025-11-05	2.0600	2.18700	2.050000	2.1800	+3.318%	91,011	-48.624%
2025-11-04	2.2000	2.33000	2.020000	2.1100	-6.637%	160,672	-46.919%
2025-11-03	2.3000	2.35000	2.220000	2.2600	-3.830%	83,074	-50.442%
2025-10-31	2.3500	2.42000	2.295700	2.3500	+4.911%	96,429	-52.340%
2025-10-30	2.4200	2.42000	2.230000	2.2400	-7.438%	195,910	-50.000%
2025-10-29	2.5300	2.58910	2.360000	2.4200	-2.024%	174,524	-53.719%
2025-10-28	2.6900	2.69000	2.450000	2.4700	-6.439%	163,503	-54.656%
2025-10-27	2.7200	2.73000	2.560000	2.6400	+1.931%	235,918	-57.576%
2025-10-24	2.4300	2.68000	2.430000	2.5900	+7.025%	215,178	-56.757%
2025-10-23	2.4000	2.45000	2.380000	2.4200	+0.833%	79,679	-53.719%
2025-10-22	2.5200	2.54000	2.332000	2.4000	-5.882%	276,590	-53.333%
2025-10-21	2.5600	2.64000	2.530000	2.5500	-1.163%	92,667	-56.078%
2025-10-20	2.6200	2.70000	2.550300	2.5800	+1.976%	185,210	-56.589%
2025-10-17	2.5600	2.56980	2.489300	2.5300	-1.556%	98,359	-55.731%
2025-10-16	2.7100	2.77000	2.500000	2.5700	-4.815%	188,654	-56.420%
2025-10-15	2.7900	2.89000	2.660000	2.7000	-4.594%	236,776	-58.519%
2025-10-14	2.7500	2.84000	2.550000	2.8300	+1.799%	246,368	-60.424%
2025-10-13	2.7200	2.79000	2.650100	2.7800	+2.963%	236,118	-59.712%
2025-10-10	2.9500	3.10000	2.690000	2.7000	-7.216%	508,955	-58.519%
2025-10-09	2.9700	3.12000	2.890000	2.9100	-2.676%	354,065	-61.512%
2025-10-08	2.8600	3.07000	2.860000	2.9900	+4.912%	444,027	-62.542%
2025-10-07	2.9900	3.10000	2.820000	2.8500	-7.468%	421,247	-60.702%
2025-10-06	3.0600	3.10000	2.930000	3.0800	+3.356%	699,462	-63.636%
2025-10-03	2.8800	3.00000	2.760000	2.9800	+3.114%	757,098	-62.416%
2025-10-02	2.9000	2.93000	2.750000	2.8900	+2.120%	334,504	-61.246%
2025-10-01	2.7600	2.90000	2.750000	2.8300	+2.909%	258,269	-60.424%
2025-09-30	2.7900	2.79000	2.690000	2.7500	-0.362%	92,095	-59.273%
2025-09-29	2.7000	2.80000	2.680000	2.7600	+2.985%	131,952	-59.420%
2025-09-26	2.6500	2.72000	2.620000	2.6800	-1.107%	82,441	-58.209%
2025-09-25	2.7200	2.75000	2.600000	2.7100	-4.240%	176,861	-58.672%
2025-09-24	2.6700	2.83000	2.670000	2.8300	+6.792%	219,637	-60.424%
2025-09-23	2.7800	2.83000	2.610000	2.6500	-4.676%	153,429	-57.736%
2025-09-22	2.7800	2.85500	2.700000	2.7800	-3.806%	224,767	-59.712%
2025-09-19	2.9400	2.95560	2.840000	2.8900	-0.687%	163,249	-61.246%
2025-09-18	2.8500	2.97000	2.810000	2.9100	+4.301%	249,158	-61.512%
2025-09-17	2.9200	2.96990	2.750000	2.7900	-6.061%	286,294	-59.857%
2025-09-16	2.8100	3.07000	2.760000	2.9700	+4.211%	360,103	-62.290%
2025-09-15	2.8300	2.87000	2.680000	2.8500	+1.786%	347,816	-60.702%
2025-09-12	2.6900	2.92000	2.650000	2.8000	+3.704%	458,325	-60.000%
2025-09-11	2.5900	2.72000	2.580000	2.7000	+5.882%	174,263	-58.519%
2025-09-10	2.5400	2.67000	2.540000	2.5500	-1.163%	182,636	-56.078%
2025-09-09	2.4500	2.58000	2.436400	2.5800	+2.381%	147,765	-56.589%
2025-09-08	2.5300	2.57000	2.500000	2.5200	+2.439%	123,808	-55.556%
2025-09-05	2.4200	2.55000	2.420000	2.4600	+1.653%	93,429	-54.472%
2025-09-04	2.4800	2.50000	2.370000	2.4200	-2.811%	172,603	-53.719%
2025-09-03	2.5400	2.59000	2.460000	2.4900	-0.797%	109,065	-55.020%
2025-09-02	2.5700	2.59000	2.470000	2.5100	-1.953%	97,179	-55.378%
2025-08-29	2.5100	2.56610	2.490000	2.5600	0.000%	85,717	-56.250%
2025-08-28	2.6500	2.70000	2.560000	2.5600	-2.662%	150,788	-56.250%
2025-08-27	2.7100	2.73000	2.620000	2.6300	-0.755%	115,682	-57.414%
2025-08-26	2.6700	2.70000	2.600000	2.6500	+1.145%	99,916	-57.736%
2025-08-25	2.6400	2.69000	2.590000	2.6200	-2.239%	99,981	-57.252%
2025-08-22	2.5000	2.74000	2.500000	2.6800	+5.098%	163,130	-58.209%
2025-08-21	2.5000	2.60500	2.500000	2.5500	-0.778%	58,917	-56.078%
2025-08-20	2.4700	2.63000	2.470000	2.5700	+3.213%	123,793	-56.420%
2025-08-19	2.5100	2.54000	2.430000	2.4900	-3.488%	167,340	-55.020%
2025-08-18	2.4500	2.62990	2.350000	2.5800	+5.306%	302,529	-56.589%
2025-08-15	2.6300	2.66800	2.410000	2.4500	-7.547%	310,867	-54.286%
2025-08-14	2.7500	2.78800	2.600000	2.6500	-5.357%	270,698	-57.736%
2025-08-13	2.7900	2.84010	2.720000	2.8000	+0.358%	313,401	-60.000%
2025-08-12	2.7100	2.79980	2.650000	2.7900	+5.482%	179,497	-59.857%
2025-08-11	2.7200	2.88000	2.634400	2.6450	-0.564%	602,186	-57.656%
2025-08-08	2.7900	2.79000	2.635000	2.6600	-3.623%	143,563	-57.895%
2025-08-07	2.7600	2.83000	2.680000	2.7600	+4.545%	206,291	-59.420%
2025-08-06	2.7000	2.74000	2.640000	2.6400	-3.650%	106,794	-57.576%
2025-08-05	2.7700	2.79000	2.670400	2.7400	-1.083%	155,189	-59.124%
2025-08-04	2.5200	2.78000	2.520000	2.7700	+10.359%	235,299	-59.567%
2025-08-01	2.4400	2.65980	2.400000	2.5100	-5.283%	391,721	-55.378%
2025-07-31	2.7100	2.83590	2.625000	2.6500	-3.636%	243,943	-57.736%
2025-07-30	2.7800	2.88000	2.700000	2.7500	-0.362%	323,559	-59.273%
2025-07-29	2.9500	2.95000	2.700000	2.7600	-6.122%	617,289	-59.420%
2025-07-28	3.0500	3.06000	2.930274	2.9400	-3.607%	594,488	-61.905%
2025-07-25	3.1100	3.16000	3.050000	3.0500	-3.481%	341,021	-63.279%
2025-07-24	3.0800	3.25000	3.030000	3.1600	+2.932%	431,785	-64.557%
2025-07-23	3.1100	3.18000	3.020000	3.0700	-2.540%	402,361	-63.518%
2025-07-22	3.2100	3.26000	3.000000	3.1500	-1.869%	772,048	-64.444%
2025-07-21	3.4400	3.64000	3.175000	3.2100	-4.464%	1,714,460	-65.109%
2025-07-18	3.5000	3.68000	3.290000	3.3600	-2.326%	1,728,547	-66.667%
2025-07-17	3.8100	3.83000	3.200000	3.4400	-0.865%	4,421,198	-67.442%
2025-07-16	3.3500	3.51000	3.150000	3.4700	+10.510%	2,206,669	-67.723%
2025-07-15	3.5000	3.55000	3.110000	3.1400	-19.693%	2,372,672	-64.331%
2025-07-14	4.4400	4.47430	3.800000	3.9100	-8.000%	2,310,504	-71.355%
2025-07-11	4.2800	4.79000	4.030000	4.2500	+13.333%	8,690,964	-73.647%
2025-07-10	3.5400	3.85000	3.420000	3.7500	+8.382%	5,031,829	-70.133%
2025-07-09	4.3300	4.34000	3.180000	3.4600	+2.671%	3,375,824	-67.630%
2025-07-08	3.3000	3.60000	3.270000	3.3700	+4.012%	580,153	-66.766%
2025-07-07	3.3900	3.40000	3.190000	3.2400	-3.284%	175,760	-65.432%
2025-07-03	3.4700	3.47000	3.250000	3.3500	-1.471%	160,024	-66.567%
2025-07-02	3.0000	3.46000	3.000000	3.4000	+12.957%	463,799	-67.059%
2025-07-01	3.1200	3.12000	2.920000	3.0100	-3.526%	80,421	-62.791%
2025-06-30	3.0000	3.25000	2.910000	3.1200	+5.763%	303,756	-64.103%
2025-06-27	3.0100	3.07020	2.910000	2.9500	-4.839%	76,145	-62.034%
2025-06-26	3.0800	3.21000	2.750000	3.1000	+1.974%	260,596	-63.871%
2025-06-25	3.2000	3.25000	2.900000	3.0400	-0.328%	279,718	-63.158%
2025-06-24	3.2000	3.20000	2.950000	3.0500	+7.394%	363,520	-63.279%
2025-06-23	2.9600	2.96880	2.750000	2.8400	-7.792%	169,348	-60.563%
2025-06-20	3.0500	3.13000	3.040000	3.0800	+0.984%	93,940	-63.636%
2025-06-18	3.1400	3.16000	3.020000	3.0500	-0.974%	54,348	-63.279%
2025-06-17	3.1700	3.18000	3.020000	3.0800	-2.839%	59,828	-63.636%
2025-06-16	3.1100	3.18000	3.020000	3.1700	+6.020%	102,500	-64.669%
2025-06-13	3.1000	3.19630	2.960000	2.9900	-8.282%	116,230	-62.542%
2025-06-12	3.4200	3.42000	3.200000	3.2600	-3.835%	94,445	-65.644%
2025-06-11	3.4900	3.49000	3.340000	3.3900	-2.865%	80,018	-66.962%
2025-06-10	3.4600	3.49000	3.330100	3.4900	+2.047%	100,612	-67.908%
2025-06-09	3.3500	3.48000	3.300000	3.4200	+4.268%	172,116	-67.251%
2025-06-06	3.2000	3.32430	3.120000	3.2800	+1.863%	139,794	-65.854%
2025-06-05	3.4200	3.42000	3.140000	3.2200	-3.881%	112,737	-65.217%
2025-06-04	3.3300	3.39990	3.210200	3.3500	0.000%	101,839	-66.567%
2025-06-03	3.3100	3.42000	3.280000	3.3500	+1.515%	111,212	-66.567%
2025-06-02	3.3100	3.40280	3.230000	3.3000	-1.198%	88,250	-66.061%
2025-05-30	3.3400	3.44000	3.260000	3.3400	-2.907%	134,922	-66.467%
2025-05-29	3.5700	3.64000	3.380000	3.4400	-2.411%	169,064	-67.442%
2025-05-28	3.7500	3.75000	3.500000	3.5250	-5.749%	211,853	-68.227%
2025-05-27	3.9000	3.92000	3.710000	3.7400	-1.319%	216,786	-70.053%
2025-05-23	3.8600	3.95000	3.730000	3.7900	-8.894%	313,604	-70.449%
2025-05-22	4.1000	4.20340	3.930000	4.1600	+5.584%	446,439	-73.077%
2025-05-21	4.2000	4.38000	3.890000	3.9400	-1.990%	948,325	-71.574%
2025-05-20	4.0700	4.13000	3.840000	4.0200	-1.471%	197,808	-72.139%
2025-05-19	3.9700	4.16000	3.880000	4.0800	+1.241%	240,741	-72.549%
2025-05-16	3.9900	4.10000	3.840000	4.0300	+2.284%	361,670	-72.208%
2025-05-15	3.9100	4.00000	3.720000	3.9400	-3.431%	329,603	-71.574%
2025-05-14	4.1700	4.27000	4.000000	4.0800	-1.687%	210,915	-72.549%
2025-05-13	4.3700	4.37000	4.070000	4.1500	-2.810%	500,670	-73.012%
2025-05-12	4.5500	4.74000	4.070000	4.2700	+0.471%	1,366,165	-73.770%
2025-05-09	4.1700	4.34000	3.850000	4.2500	+5.198%	815,544	-73.647%
2025-05-08	3.9000	4.32950	3.870000	4.0400	+6.316%	575,158	-72.277%
2025-05-07	3.8500	3.91000	3.600000	3.8000	-0.262%	111,115	-70.526%
2025-05-06	3.7800	3.85850	3.600000	3.8100	-1.039%	181,835	-70.604%
2025-05-05	4.0200	4.07000	3.750000	3.8500	-6.326%	193,291	-70.909%
2025-05-02	4.1500	4.37000	4.035300	4.1100	-1.439%	335,567	-72.749%
2025-05-01	3.9700	4.43000	3.800000	4.1700	+9.737%	798,552	-73.141%
2025-04-30	3.7100	3.82000	3.560000	3.8000	-3.797%	140,102	-70.526%
2025-04-29	4.0200	4.12850	3.880000	3.9500	-3.186%	123,382	-71.646%
2025-04-28	4.3300	4.33000	4.000000	4.0800	-2.158%	129,823	-72.549%
2025-04-25	4.2100	4.39630	4.080100	4.1700	+2.206%	208,891	-73.141%
2025-04-24	4.0100	4.33000	4.010000	4.0800	-2.625%	182,902	-72.549%
2025-04-23	4.3200	4.42930	4.010000	4.1900	+10.847%	447,770	-73.270%
2025-04-22	3.4600	4.19000	3.460000	3.7800	+12.836%	737,420	-70.370%
2025-04-21	3.4400	3.59000	3.320000	3.3500	-1.760%	57,072	-66.567%
2025-04-17	3.3400	3.48000	3.250000	3.4100	+2.402%	31,725	-67.155%
2025-04-16	3.4100	3.55000	3.320100	3.3300	-4.857%	53,011	-66.366%
2025-04-15	3.5100	3.67250	3.380000	3.5000	-1.130%	46,426	-68.000%
2025-04-14	3.7200	3.72450	3.413200	3.5400	+1.433%	65,688	-68.362%
2025-04-11	3.3100	3.55000	3.210000	3.4900	+2.647%	78,262	-67.908%
2025-04-10	3.4000	3.49000	3.210000	3.4000	0.000%	73,451	-67.059%
2025-04-09	3.1500	3.67000	2.930000	3.4000	+7.256%	259,357	-67.059%
2025-04-08	3.5700	3.65000	3.100000	3.1700	-6.765%	76,984	-64.669%
2025-04-07	3.0100	3.70430	3.000000	3.4000	-0.293%	129,268	-67.059%
2025-04-04	3.7400	3.80000	3.110000	3.4100	-11.886%	284,158	-67.155%
2025-04-03	3.9800	4.02000	3.800000	3.8700	-3.491%	86,979	-71.059%
2025-04-02	3.8700	4.18000	3.820000	4.0100	+1.777%	160,673	-72.070%
2025-04-01	4.1200	4.12000	3.860500	3.9400	-1.990%	67,177	-71.574%
2025-03-31	3.9200	4.11000	3.690000	4.0200	+1.005%	81,683	-72.139%
2025-03-28	4.3300	4.37000	3.890000	3.9800	-8.924%	132,439	-71.859%
2025-03-27	4.2400	4.56000	4.180500	4.3700	+1.865%	48,659	-74.371%

.dark-mode .js67zZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .js67zZ{ color: #333333; background-color: white; border: 2px solid #333333; }BTCTBTC Digital Ltd.stock NASDAQ

BTCT
BTC Digital Ltd.
stock NASDAQ