Dark

BTCT
BTC Digital Ltd.
stock NASDAQ

At Close

Jul 31, 2026 2:46:16 PM EDT

0.5300USD-5.942%(-0.0332)277,065

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:25:30 AM EDT

0.5772USD+3.311%(+0.0185)830

After-hours

Jul 31, 2026 4:59:30 PM EDT

0.5400USD+2.759%(+0.0100)1,450

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.5741	0.5741	0.510000	0.5238	-6.247%	277,065	0.000%
2026-07-30	0.5679	0.5781	0.544000	0.5587	+0.685%	172,436	-6.247%
2026-07-29	0.5478	0.5865	0.532071	0.5549	+2.740%	254,765	-5.605%
2026-07-28	0.6140	0.6140	0.500000	0.5401	-11.950%	637,218	-3.018%
2026-07-27	0.6697	0.6697	0.600300	0.6134	-4.365%	355,329	-14.607%
2026-07-24	0.6800	0.6978	0.634700	0.6414	-6.379%	230,191	-18.335%
2026-07-23	0.7659	0.7659	0.651400	0.6851	-10.748%	418,991	-23.544%
2026-07-22	0.7770	0.7878	0.722800	0.7676	+0.301%	203,964	-31.761%
2026-07-21	0.8500	0.8583	0.760400	0.7653	-10.596%	340,324	-31.556%
2026-07-20	0.8669	0.8896	0.850000	0.8560	-1.654%	78,859	-38.808%
2026-07-17	0.8644	0.8946	0.850100	0.8704	-0.775%	105,841	-39.821%
2026-07-16	0.8621	0.8900	0.857800	0.8772	+1.882%	119,992	-40.287%
2026-07-15	0.8860	0.9034	0.861000	0.8610	-4.333%	135,429	-39.164%
2026-07-14	0.9129	0.9129	0.856900	0.9000	0.000%	222,688	-41.800%
2026-07-13	0.9149	0.9199	0.872400	0.9000	-3.101%	292,614	-41.800%
2026-07-10	0.9195	0.9497	0.910000	0.9288	-2.478%	159,182	-43.605%
2026-07-09	1.0100	1.0175	0.902800	0.9524	-6.627%	383,119	-45.002%
2026-07-08	1.0700	1.0700	0.977000	1.0200	-5.556%	266,827	-48.647%
2026-07-07	1.1000	1.1700	1.010200	1.0800	-4.425%	833,358	-51.500%
2026-07-06	0.9741	1.1695	0.974100	1.1300	+6.604%	1,707,040	-53.646%
2026-07-02	0.9405	1.0700	0.873000	1.0600	+11.579%	2,322,644	-50.585%
2026-07-01	0.7600	0.9800	0.740000	0.9500	+15.375%	4,526,073	-44.863%
2026-06-30	1.1100	1.1100	0.791151	0.8234	+20.592%	53,938,432	-36.386%
2026-06-29	0.7400	0.7444	0.610001	0.6828	-7.730%	22,019,354	-23.286%
2026-06-26	0.9800	0.9801	0.721100	0.7400	-35.088%	1,463,492	-29.216%
2026-06-25	1.2100	1.2300	1.140000	1.1400	-5.000%	68,446	-54.053%
2026-06-24	1.2700	1.2700	1.195000	1.2000	-6.977%	51,847	-56.350%
2026-06-23	1.2400	1.3000	1.220000	1.2900	+0.781%	47,338	-59.395%
2026-06-22	1.2800	1.3200	1.259000	1.2800	+0.787%	88,216	-59.078%
2026-06-18	1.2700	1.3200	1.260000	1.2700	-0.781%	93,685	-58.756%
2026-06-17	1.2500	1.2850	1.210100	1.2800	0.000%	97,836	-59.078%
2026-06-16	1.3600	1.3600	1.210000	1.2800	-6.569%	193,102	-59.078%
2026-06-15	1.2800	1.4195	1.260000	1.3700	+10.484%	265,526	-61.766%
2026-06-12	1.3200	1.3200	1.195000	1.2400	-6.061%	191,877	-57.758%
2026-06-11	1.2400	1.3200	1.190000	1.3200	+6.024%	204,504	-60.318%
2026-06-10	1.3400	1.3800	1.240000	1.2450	-7.090%	399,173	-57.928%
2026-06-09	1.2800	1.4800	1.210000	1.3400	+15.517%	4,040,252	-60.910%
2026-06-08	1.1200	1.2100	1.095000	1.1600	+7.407%	485,035	-54.845%
2026-06-05	1.1000	1.1000	1.080000	1.0800	-1.818%	109,813	-51.500%
2026-06-04	1.1000	1.1201	1.090000	1.1000	0.000%	58,289	-52.382%
2026-06-03	1.1500	1.1999	1.090100	1.1000	-4.348%	69,647	-52.382%
2026-06-02	1.2000	1.2100	1.149800	1.1500	-3.361%	112,615	-54.452%
2026-06-01	1.1200	1.2200	1.120000	1.1900	+4.386%	228,226	-55.983%
2026-05-29	1.1300	1.1700	1.120000	1.1400	+1.786%	57,525	-54.053%
2026-05-28	1.1300	1.1400	1.090000	1.1200	0.000%	48,180	-53.232%
2026-05-27	1.1300	1.1500	1.120000	1.1200	-1.754%	25,330	-53.232%
2026-05-26	1.1100	1.1800	1.095000	1.1400	+3.636%	72,697	-54.053%
2026-05-22	1.1200	1.1200	1.090000	1.1000	-0.901%	39,773	-52.382%
2026-05-21	1.0900	1.1150	1.090000	1.1100	0.000%	48,453	-52.811%
2026-05-20	1.1400	1.1500	1.100000	1.1100	+1.835%	26,921	-52.811%
2026-05-19	1.1000	1.1100	1.080000	1.0900	-1.802%	49,647	-51.945%
2026-05-18	1.1000	1.1100	1.100000	1.1100	0.000%	48,084	-52.811%
2026-05-15	1.1700	1.1700	1.100000	1.1100	-5.128%	84,843	-52.811%
2026-05-14	1.1400	1.2000	1.113200	1.1700	+3.540%	57,863	-55.231%
2026-05-13	1.1300	1.1499	1.110000	1.1300	-0.877%	37,950	-53.646%
2026-05-12	1.2000	1.2000	1.120000	1.1400	-4.362%	72,618	-54.053%
2026-05-11	1.2200	1.2200	1.190000	1.1920	-2.295%	63,208	-56.057%
2026-05-08	1.2700	1.2700	1.200100	1.2200	-1.613%	32,942	-57.066%
2026-05-07	1.2400	1.2500	1.220700	1.2400	0.000%	28,120	-57.758%
2026-05-06	1.3000	1.3300	1.240000	1.2400	-2.362%	49,037	-57.758%
2026-05-05	1.3000	1.3000	1.250000	1.2700	-2.308%	40,127	-58.756%
2026-05-04	1.2500	1.3000	1.220500	1.3000	+5.691%	133,268	-59.708%
2026-05-01	1.2200	1.2600	1.180000	1.2300	0.000%	54,751	-57.415%
2026-04-30	1.1500	1.2400	1.150000	1.2300	+2.500%	45,707	-57.415%
2026-04-29	1.2400	1.2400	1.160000	1.2000	-4.762%	49,734	-56.350%
2026-04-28	1.2300	1.2900	1.160500	1.2600	+1.613%	73,406	-58.429%
2026-04-27	1.3100	1.3100	1.220000	1.2400	-6.767%	93,839	-57.758%
2026-04-24	1.3000	1.3800	1.250000	1.3300	+3.101%	263,999	-60.617%
2026-04-23	1.3900	1.3900	1.280000	1.2900	-3.008%	83,841	-59.395%
2026-04-22	1.2700	1.3800	1.250000	1.3300	+5.556%	77,521	-60.617%
2026-04-21	1.3200	1.3200	1.230000	1.2600	-3.077%	33,154	-58.429%
2026-04-20	1.3100	1.3100	1.211000	1.3000	-1.515%	133,578	-59.708%
2026-04-17	1.3000	1.3300	1.290000	1.3200	+4.762%	117,799	-60.318%
2026-04-16	1.2700	1.2864	1.200100	1.2600	+1.613%	99,554	-58.429%
2026-04-15	1.1800	1.2400	1.140000	1.2400	+7.826%	79,418	-57.758%
2026-04-14	1.1500	1.1800	1.130000	1.1500	-0.862%	77,871	-54.452%
2026-04-13	1.1000	1.1600	1.100000	1.1600	+2.655%	70,265	-54.845%
2026-04-10	1.1200	1.1604	1.100000	1.1300	0.000%	57,543	-53.646%
2026-04-09	1.1000	1.1600	1.100000	1.1300	-2.586%	33,849	-53.646%
2026-04-08	1.1300	1.1800	1.130000	1.1600	+4.505%	67,909	-54.845%
2026-04-07	1.1200	1.1300	1.100000	1.1100	-5.128%	119,062	-52.811%
2026-04-06	1.1900	1.2300	1.100000	1.1700	-2.500%	1,244,212	-55.231%
2026-04-02	1.1900	1.2000	1.170000	1.2000	-0.826%	13,943	-56.350%
2026-04-01	1.1300	1.2210	1.110000	1.2100	+8.036%	49,766	-56.711%
2026-03-31	1.1200	1.1400	1.090000	1.1200	+3.704%	39,319	-53.232%
2026-03-30	1.1300	1.1550	1.070000	1.0800	-0.917%	135,600	-51.500%
2026-03-27	1.1300	1.1399	1.075000	1.0900	-3.540%	40,792	-51.945%
2026-03-26	1.1900	1.1901	1.115000	1.1300	-6.612%	75,623	-53.646%
2026-03-25	1.1800	1.2164	1.160100	1.2100	-1.626%	92,006	-56.711%
2026-03-24	1.2800	1.3000	1.220000	1.2300	-4.651%	29,340	-57.415%
2026-03-23	1.2600	1.3200	1.250000	1.2900	+0.781%	66,490	-59.395%
2026-03-20	1.3300	1.3499	1.270000	1.2800	-3.030%	19,572	-59.078%
2026-03-19	1.3200	1.3300	1.275900	1.3200	-2.222%	18,281	-60.318%
2026-03-18	1.3800	1.3800	1.297300	1.3500	-2.174%	45,499	-61.200%
2026-03-17	1.3500	1.4007	1.320000	1.3800	+2.602%	70,900	-62.043%
2026-03-16	1.3600	1.3600	1.260000	1.3450	+1.894%	88,194	-61.056%
2026-03-13	1.4200	1.4398	1.300000	1.3200	+5.600%	151,992	-60.318%
2026-03-12	1.2300	1.2700	1.230000	1.2500	-2.344%	20,953	-58.096%
2026-03-11	1.3000	1.3117	1.270000	1.2800	-2.290%	36,175	-59.078%
2026-03-10	1.3100	1.3300	1.250000	1.3100	0.000%	58,081	-60.015%
2026-03-09	1.3600	1.3600	1.250000	1.3100	-4.380%	69,532	-60.015%
2026-03-06	1.3300	1.4900	1.270000	1.3700	+0.735%	171,587	-61.766%
2026-03-05	1.3700	1.4000	1.290000	1.3600	0.000%	64,899	-61.485%
2026-03-04	1.3000	1.5000	1.300000	1.3600	+5.426%	253,909	-61.485%
2026-03-03	1.2400	1.3000	1.180000	1.2900	+2.381%	61,872	-59.395%
2026-03-02	1.1800	1.3000	1.140000	1.2600	+1.613%	67,677	-58.429%
2026-02-27	1.2988	1.2988	1.170000	1.2400	-4.615%	57,056	-57.758%
2026-02-26	1.3000	1.3200	1.250000	1.3000	-1.515%	20,974	-59.708%
2026-02-25	1.2900	1.3700	1.240000	1.3200	+3.937%	86,147	-60.318%
2026-02-24	1.1500	1.3500	1.120000	1.2700	+8.547%	103,171	-58.756%
2026-02-23	1.1700	1.2300	1.160000	1.1700	-1.681%	33,442	-55.231%
2026-02-20	1.1800	1.2100	1.170000	1.1900	+0.847%	21,818	-55.983%
2026-02-19	1.1600	1.1900	1.160000	1.1800	-0.840%	12,198	-55.610%
2026-02-18	1.1900	1.2400	1.180000	1.1900	-0.833%	18,841	-55.983%
2026-02-17	1.2500	1.2760	1.180000	1.2000	-4.000%	25,355	-56.350%
2026-02-13	1.1900	1.2799	1.190000	1.2500	+7.759%	69,811	-58.096%
2026-02-12	1.1900	1.1950	1.130000	1.1600	-2.521%	23,787	-54.845%
2026-02-11	1.2300	1.2500	1.160000	1.1900	-4.800%	41,052	-55.983%
2026-02-10	1.2400	1.3300	1.240000	1.2500	+0.806%	35,836	-58.096%
2026-02-09	1.2600	1.2600	1.190000	1.2400	-0.800%	52,037	-57.758%
2026-02-06	1.1800	1.2600	1.130000	1.2500	+15.741%	136,663	-58.096%
2026-02-05	1.1800	1.2038	1.070000	1.0800	-12.195%	152,469	-51.500%
2026-02-04	1.2400	1.2500	1.140000	1.2300	-2.381%	114,327	-57.415%
2026-02-03	1.3200	1.3400	1.200000	1.2600	-6.667%	120,628	-58.429%
2026-02-02	1.3500	1.3694	1.302800	1.3500	-1.460%	52,021	-61.200%
2026-01-30	1.3900	1.4300	1.350000	1.3700	-2.143%	50,742	-61.766%
2026-01-29	1.4700	1.4700	1.350000	1.4000	-6.040%	63,568	-62.586%
2026-01-28	1.5300	1.5300	1.450000	1.4900	-0.667%	51,040	-64.846%
2026-01-27	1.4800	1.5000	1.410000	1.5000	+2.041%	437,854	-65.080%
2026-01-26	1.5100	1.5100	1.460000	1.4700	-3.289%	50,885	-64.367%
2026-01-23	1.5600	1.5600	1.510000	1.5200	-1.935%	31,378	-65.539%
2026-01-22	1.5100	1.5700	1.510000	1.5500	+2.649%	18,410	-66.206%
2026-01-21	1.5500	1.6000	1.460100	1.5100	-1.948%	46,105	-65.311%
2026-01-20	1.5500	1.5978	1.540000	1.5400	-5.521%	57,987	-65.987%
2026-01-16	1.6400	1.6700	1.600000	1.6300	+2.516%	48,975	-67.865%
2026-01-15	1.7500	1.7500	1.530000	1.5900	-6.471%	101,435	-67.057%
2026-01-14	1.6800	1.7800	1.640000	1.7000	+1.190%	86,630	-69.188%
2026-01-13	1.6700	1.7000	1.610000	1.6800	0.000%	68,398	-68.821%
2026-01-12	1.6300	1.6982	1.600000	1.6800	+5.000%	39,692	-68.821%
2026-01-09	1.6700	1.7000	1.600000	1.6000	-4.762%	96,526	-67.263%
2026-01-08	1.6600	1.7099	1.660000	1.6800	+1.205%	30,255	-68.821%
2026-01-07	1.7500	1.7500	1.650000	1.6600	-5.143%	38,205	-68.446%
2026-01-06	1.6900	1.8093	1.690000	1.7500	+3.550%	112,946	-70.069%
2026-01-05	1.6600	1.8300	1.630000	1.6900	+3.681%	194,059	-69.006%
2026-01-02	1.3300	1.7000	1.330000	1.6300	+25.385%	316,139	-67.865%
2025-12-31	1.4300	1.4500	1.260000	1.3000	-9.091%	167,071	-59.708%
2025-12-30	1.5100	1.5275	1.350000	1.4300	-6.536%	107,000	-63.371%
2025-12-29	1.6000	1.6300	1.530000	1.5300	-4.375%	107,801	-65.765%
2025-12-26	1.7100	1.7200	1.600000	1.6000	-6.977%	80,970	-67.263%
2025-12-24	1.7400	1.8000	1.710000	1.7200	-2.273%	38,482	-69.547%
2025-12-23	1.7500	1.8400	1.730000	1.7600	0.000%	75,982	-70.239%
2025-12-22	1.8500	1.9000	1.760000	1.7600	-3.825%	107,461	-70.239%
2025-12-19	1.7300	1.8300	1.730000	1.8300	+5.172%	51,057	-71.377%
2025-12-18	1.7900	1.7900	1.695000	1.7400	+1.754%	41,694	-69.897%
2025-12-17	1.7300	1.7900	1.680200	1.7100	-1.156%	46,051	-69.368%
2025-12-16	1.7200	1.7300	1.675000	1.7300	+4.848%	45,650	-69.723%
2025-12-15	1.7500	1.7885	1.650000	1.6500	-7.821%	86,615	-68.255%
2025-12-12	1.8100	1.8800	1.715000	1.7900	-1.648%	46,673	-70.737%
2025-12-11	1.9200	1.9200	1.750000	1.8200	-6.667%	87,827	-71.220%
2025-12-10	1.9000	2.0000	1.900000	1.9500	+1.036%	69,900	-73.138%
2025-12-09	1.9000	2.0500	1.887500	1.9300	+1.579%	126,821	-72.860%
2025-12-08	1.8700	1.9900	1.870000	1.9000	+2.151%	88,425	-72.432%
2025-12-05	1.9200	1.9900	1.820000	1.8600	-2.105%	59,909	-71.839%
2025-12-04	1.9000	1.9600	1.860000	1.9000	-4.040%	65,772	-72.432%
2025-12-03	1.8500	1.9800	1.810000	1.9800	+9.392%	133,613	-73.545%
2025-12-02	1.8500	1.9000	1.780000	1.8100	-0.549%	76,988	-71.061%
2025-12-01	1.7400	1.8500	1.740000	1.8200	-2.674%	67,580	-71.220%
2025-11-28	1.9400	1.9600	1.840000	1.8700	-1.058%	78,159	-71.989%
2025-11-26	1.7900	1.9000	1.740000	1.8900	+7.386%	120,755	-72.286%
2025-11-25	1.7400	1.7800	1.710000	1.7600	0.000%	30,255	-70.239%
2025-11-24	1.7200	1.7900	1.700000	1.7600	+4.142%	55,864	-70.239%
2025-11-21	1.6800	1.7300	1.620000	1.6900	+1.198%	84,019	-69.006%
2025-11-20	1.6600	1.8000	1.660000	1.6700	+0.602%	134,977	-68.635%
2025-11-19	1.7300	1.7400	1.585000	1.6600	-6.215%	138,439	-68.446%
2025-11-18	1.6000	1.8000	1.570000	1.7700	+9.259%	263,656	-70.407%
2025-11-17	1.7500	1.7500	1.600000	1.6200	-6.897%	121,314	-67.667%
2025-11-14	1.7900	1.8396	1.700000	1.7400	-5.435%	137,881	-69.897%
2025-11-13	1.9300	1.9700	1.800000	1.8400	-6.599%	118,750	-71.533%
2025-11-12	2.0000	2.0400	1.930000	1.9700	-1.005%	108,065	-73.411%
2025-11-11	2.0400	2.0700	1.952000	1.9900	-2.451%	68,699	-73.678%
2025-11-10	2.0500	2.1000	1.960000	2.0400	+2.513%	80,816	-74.324%
2025-11-07	1.9100	2.0261	1.885000	1.9900	-0.500%	201,461	-73.678%
2025-11-06	2.1900	2.1900	1.970000	2.0000	-8.257%	208,297	-73.810%
2025-11-05	2.0600	2.1870	2.050000	2.1800	+3.318%	91,011	-75.972%
2025-11-04	2.2000	2.3300	2.020000	2.1100	-6.637%	160,672	-75.175%
2025-11-03	2.3000	2.3500	2.220000	2.2600	-3.830%	83,074	-76.823%
2025-10-31	2.3500	2.4200	2.295700	2.3500	+4.911%	96,429	-77.711%
2025-10-30	2.4200	2.4200	2.230000	2.2400	-7.438%	195,910	-76.616%
2025-10-29	2.5300	2.5891	2.360000	2.4200	-2.024%	174,524	-78.355%
2025-10-28	2.6900	2.6900	2.450000	2.4700	-6.439%	163,503	-78.794%
2025-10-27	2.7200	2.7300	2.560000	2.6400	+1.931%	235,918	-80.159%
2025-10-24	2.4300	2.6800	2.430000	2.5900	+7.025%	215,178	-79.776%
2025-10-23	2.4000	2.4500	2.380000	2.4200	+0.833%	79,679	-78.355%
2025-10-22	2.5200	2.5400	2.332000	2.4000	-5.882%	276,590	-78.175%
2025-10-21	2.5600	2.6400	2.530000	2.5500	-1.163%	92,667	-79.459%
2025-10-20	2.6200	2.7000	2.550300	2.5800	+1.976%	185,210	-79.698%
2025-10-17	2.5600	2.5698	2.489300	2.5300	-1.556%	98,359	-79.296%
2025-10-16	2.7100	2.7700	2.500000	2.5700	-4.815%	188,654	-79.619%
2025-10-15	2.7900	2.8900	2.660000	2.7000	-4.594%	236,776	-80.600%
2025-10-14	2.7500	2.8400	2.550000	2.8300	+1.799%	246,368	-81.491%
2025-10-13	2.7200	2.7900	2.650100	2.7800	+2.963%	236,118	-81.158%
2025-10-10	2.9500	3.1000	2.690000	2.7000	-7.216%	508,955	-80.600%
2025-10-09	2.9700	3.1200	2.890000	2.9100	-2.676%	354,065	-82.000%
2025-10-08	2.8600	3.0700	2.860000	2.9900	+4.912%	444,027	-82.482%
2025-10-07	2.9900	3.1000	2.820000	2.8500	-7.468%	421,247	-81.621%
2025-10-06	3.0600	3.1000	2.930000	3.0800	+3.356%	699,462	-82.994%
2025-10-03	2.8800	3.0000	2.760000	2.9800	+3.114%	757,098	-82.423%
2025-10-02	2.9000	2.9300	2.750000	2.8900	+2.120%	334,504	-81.875%
2025-10-01	2.7600	2.9000	2.750000	2.8300	+2.909%	258,269	-81.491%
2025-09-30	2.7900	2.7900	2.690000	2.7500	-0.362%	92,095	-80.953%
2025-09-29	2.7000	2.8000	2.680000	2.7600	+2.985%	131,952	-81.022%
2025-09-26	2.6500	2.7200	2.620000	2.6800	-1.107%	82,441	-80.455%
2025-09-25	2.7200	2.7500	2.600000	2.7100	-4.240%	176,861	-80.672%
2025-09-24	2.6700	2.8300	2.670000	2.8300	+6.792%	219,637	-81.491%
2025-09-23	2.7800	2.8300	2.610000	2.6500	-4.676%	153,429	-80.234%
2025-09-22	2.7800	2.8550	2.700000	2.7800	-3.806%	224,767	-81.158%
2025-09-19	2.9400	2.9556	2.840000	2.8900	-0.687%	163,249	-81.875%
2025-09-18	2.8500	2.9700	2.810000	2.9100	+4.301%	249,158	-82.000%
2025-09-17	2.9200	2.9699	2.750000	2.7900	-6.061%	286,294	-81.226%
2025-09-16	2.8100	3.0700	2.760000	2.9700	+4.211%	360,103	-82.364%
2025-09-15	2.8300	2.8700	2.680000	2.8500	+1.786%	347,816	-81.621%
2025-09-12	2.6900	2.9200	2.650000	2.8000	+3.704%	458,325	-81.293%
2025-09-11	2.5900	2.7200	2.580000	2.7000	+5.882%	174,263	-80.600%
2025-09-10	2.5400	2.6700	2.540000	2.5500	-1.163%	182,636	-79.459%
2025-09-09	2.4500	2.5800	2.436400	2.5800	+2.381%	147,765	-79.698%
2025-09-08	2.5300	2.5700	2.500000	2.5200	+2.439%	123,808	-79.214%
2025-09-05	2.4200	2.5500	2.420000	2.4600	+1.653%	93,429	-78.707%
2025-09-04	2.4800	2.5000	2.370000	2.4200	-2.811%	172,603	-78.355%
2025-09-03	2.5400	2.5900	2.460000	2.4900	-0.797%	109,065	-78.964%
2025-09-02	2.5700	2.5900	2.470000	2.5100	-1.953%	97,179	-79.131%
2025-08-29	2.5100	2.5661	2.490000	2.5600	0.000%	85,717	-79.539%
2025-08-28	2.6500	2.7000	2.560000	2.5600	-2.662%	150,788	-79.539%
2025-08-27	2.7100	2.7300	2.620000	2.6300	-0.755%	115,682	-80.084%
2025-08-26	2.6700	2.7000	2.600000	2.6500	+1.145%	99,916	-80.234%
2025-08-25	2.6400	2.6900	2.590000	2.6200	-2.239%	99,981	-80.008%
2025-08-22	2.5000	2.7400	2.500000	2.6800	+5.098%	163,130	-80.455%
2025-08-21	2.5000	2.6050	2.500000	2.5500	-0.778%	58,917	-79.459%
2025-08-20	2.4700	2.6300	2.470000	2.5700	+3.213%	123,793	-79.619%
2025-08-19	2.5100	2.5400	2.430000	2.4900	-3.488%	167,340	-78.964%
2025-08-18	2.4500	2.6299	2.350000	2.5800	+5.306%	302,529	-79.698%
2025-08-15	2.6300	2.6680	2.410000	2.4500	-7.547%	310,867	-78.620%
2025-08-14	2.7500	2.7880	2.600000	2.6500	-5.357%	270,698	-80.234%
2025-08-13	2.7900	2.8401	2.720000	2.8000	+0.358%	313,401	-81.293%
2025-08-12	2.7100	2.7998	2.650000	2.7900	+5.482%	179,497	-81.226%
2025-08-11	2.7200	2.8800	2.634400	2.6450	-0.564%	602,186	-80.197%
2025-08-08	2.7900	2.7900	2.635000	2.6600	-3.623%	143,563	-80.308%
2025-08-07	2.7600	2.8300	2.680000	2.7600	+4.545%	206,291	-81.022%
2025-08-06	2.7000	2.7400	2.640000	2.6400	-3.650%	106,794	-80.159%
2025-08-05	2.7700	2.7900	2.670400	2.7400	-1.083%	155,189	-80.883%
2025-08-04	2.5200	2.7800	2.520000	2.7700	+10.359%	235,299	-81.090%
2025-08-01	2.4400	2.6598	2.400000	2.5100	-5.283%	391,721	-79.131%
2025-07-31	2.7100	2.8359	2.625000	2.6500	-3.636%	243,943	-80.234%
2025-07-30	2.7800	2.8800	2.700000	2.7500	-0.362%	323,559	-80.953%
2025-07-29	2.9500	2.9500	2.700000	2.7600	-6.122%	617,289	-81.022%
2025-07-28	3.0500	3.0600	2.930274	2.9400	-3.607%	594,488	-82.184%
2025-07-25	3.1100	3.1600	3.050000	3.0500	-3.481%	341,021	-82.826%
2025-07-24	3.0800	3.2500	3.030000	3.1600	+2.932%	431,785	-83.424%
2025-07-23	3.1100	3.1800	3.020000	3.0700	-2.540%	402,361	-82.938%
2025-07-22	3.2100	3.2600	3.000000	3.1500	-1.869%	772,048	-83.371%
2025-07-21	3.4400	3.6400	3.175000	3.2100	-4.464%	1,714,460	-83.682%
2025-07-18	3.5000	3.6800	3.290000	3.3600	-2.326%	1,728,547	-84.411%
2025-07-17	3.8100	3.8300	3.200000	3.4400	-0.865%	4,421,198	-84.773%
2025-07-16	3.3500	3.5100	3.150000	3.4700	+10.510%	2,206,669	-84.905%
2025-07-15	3.5000	3.5500	3.110000	3.1400	-19.693%	2,372,672	-83.318%
2025-07-14	4.4400	4.4743	3.800000	3.9100	-8.000%	2,310,504	-86.604%
2025-07-11	4.2800	4.7900	4.030000	4.2500	+13.333%	8,690,964	-87.675%
2025-07-10	3.5400	3.8500	3.420000	3.7500	+8.382%	5,031,829	-86.032%
2025-07-09	4.3300	4.3400	3.180000	3.4600	+2.671%	3,375,824	-84.861%
2025-07-08	3.3000	3.6000	3.270000	3.3700	+4.012%	580,153	-84.457%
2025-07-07	3.3900	3.4000	3.190000	3.2400	-3.284%	175,760	-83.833%
2025-07-03	3.4700	3.4700	3.250000	3.3500	-1.471%	160,024	-84.364%
2025-07-02	3.0000	3.4600	3.000000	3.4000	+12.957%	463,799	-84.594%
2025-07-01	3.1200	3.1200	2.920000	3.0100	-3.526%	80,421	-82.598%
2025-06-30	3.0000	3.2500	2.910000	3.1200	+5.763%	303,756	-83.212%
2025-06-27	3.0100	3.0702	2.910000	2.9500	-4.839%	76,145	-82.244%
2025-06-26	3.0800	3.2100	2.750000	3.1000	+1.974%	260,596	-83.103%
2025-06-25	3.2000	3.2500	2.900000	3.0400	-0.328%	279,718	-82.770%
2025-06-24	3.2000	3.2000	2.950000	3.0500	+7.394%	363,520	-82.826%
2025-06-23	2.9600	2.9688	2.750000	2.8400	-7.792%	169,348	-81.556%
2025-06-20	3.0500	3.1300	3.040000	3.0800	+0.984%	93,940	-82.994%
2025-06-18	3.1400	3.1600	3.020000	3.0500	-0.974%	54,348	-82.826%
2025-06-17	3.1700	3.1800	3.020000	3.0800	-2.839%	59,828	-82.994%
2025-06-16	3.1100	3.1800	3.020000	3.1700	+6.020%	102,500	-83.476%
2025-06-13	3.1000	3.1963	2.960000	2.9900	-8.282%	116,230	-82.482%
2025-06-12	3.4200	3.4200	3.200000	3.2600	-3.835%	94,445	-83.933%
2025-06-11	3.4900	3.4900	3.340000	3.3900	-2.865%	80,018	-84.549%
2025-06-10	3.4600	3.4900	3.330100	3.4900	+2.047%	100,612	-84.991%
2025-06-09	3.3500	3.4800	3.300000	3.4200	+4.268%	172,116	-84.684%
2025-06-06	3.2000	3.3243	3.120000	3.2800	+1.863%	139,794	-84.030%
2025-06-05	3.4200	3.4200	3.140000	3.2200	-3.881%	112,737	-83.733%
2025-06-04	3.3300	3.3999	3.210200	3.3500	0.000%	101,839	-84.364%
2025-06-03	3.3100	3.4200	3.280000	3.3500	+1.515%	111,212	-84.364%
2025-06-02	3.3100	3.4028	3.230000	3.3000	-1.198%	88,250	-84.127%
2025-05-30	3.3400	3.4400	3.260000	3.3400	-2.907%	134,922	-84.317%
2025-05-29	3.5700	3.6400	3.380000	3.4400	-2.411%	169,064	-84.773%
2025-05-28	3.7500	3.7500	3.500000	3.5250	-5.749%	211,853	-85.140%
2025-05-27	3.9000	3.9200	3.710000	3.7400	-1.319%	216,786	-85.995%
2025-05-23	3.8600	3.9500	3.730000	3.7900	-8.894%	313,604	-86.179%
2025-05-22	4.1000	4.2034	3.930000	4.1600	+5.584%	446,439	-87.409%
2025-05-21	4.2000	4.3800	3.890000	3.9400	-1.990%	948,325	-86.706%
2025-05-20	4.0700	4.1300	3.840000	4.0200	-1.471%	197,808	-86.970%
2025-05-19	3.9700	4.1600	3.880000	4.0800	+1.241%	240,741	-87.162%
2025-05-16	3.9900	4.1000	3.840000	4.0300	+2.284%	361,670	-87.002%
2025-05-15	3.9100	4.0000	3.720000	3.9400	-3.431%	329,603	-86.706%
2025-05-14	4.1700	4.2700	4.000000	4.0800	-1.687%	210,915	-87.162%
2025-05-13	4.3700	4.3700	4.070000	4.1500	-2.810%	500,670	-87.378%
2025-05-12	4.5500	4.7400	4.070000	4.2700	+0.471%	1,366,165	-87.733%
2025-05-09	4.1700	4.3400	3.850000	4.2500	+5.198%	815,544	-87.675%
2025-05-08	3.9000	4.3295	3.870000	4.0400	+6.316%	575,158	-87.035%
2025-05-07	3.8500	3.9100	3.600000	3.8000	-0.262%	111,115	-86.216%
2025-05-06	3.7800	3.8585	3.600000	3.8100	-1.039%	181,835	-86.252%
2025-05-05	4.0200	4.0700	3.750000	3.8500	-6.326%	193,291	-86.395%
2025-05-02	4.1500	4.3700	4.035300	4.1100	-1.439%	335,567	-87.255%
2025-05-01	3.9700	4.4300	3.800000	4.1700	+9.737%	798,552	-87.439%
2025-04-30	3.7100	3.8200	3.560000	3.8000	-3.797%	140,102	-86.216%
2025-04-29	4.0200	4.1285	3.880000	3.9500	-3.186%	123,382	-86.739%
2025-04-28	4.3300	4.3300	4.000000	4.0800	-2.158%	129,823	-87.162%
2025-04-25	4.2100	4.3963	4.080100	4.1700	+2.206%	208,891	-87.439%
2025-04-24	4.0100	4.3300	4.010000	4.0800	-2.625%	182,902	-87.162%
2025-04-23	4.3200	4.4293	4.010000	4.1900	+10.847%	447,770	-87.499%
2025-04-22	3.4600	4.1900	3.460000	3.7800	+12.836%	737,420	-86.143%
2025-04-21	3.4400	3.5900	3.320000	3.3500	-1.760%	57,072	-84.364%
2025-04-17	3.3400	3.4800	3.250000	3.4100	+2.402%	31,725	-84.639%
2025-04-16	3.4100	3.5500	3.320100	3.3300	-4.857%	53,011	-84.270%
2025-04-15	3.5100	3.6725	3.380000	3.5000	-1.130%	46,426	-85.034%
2025-04-14	3.7200	3.7245	3.413200	3.5400	+1.433%	65,688	-85.203%
2025-04-11	3.3100	3.5500	3.210000	3.4900	+2.647%	78,262	-84.991%
2025-04-10	3.4000	3.4900	3.210000	3.4000	0.000%	73,451	-84.594%
2025-04-09	3.1500	3.6700	2.930000	3.4000	+7.256%	259,357	-84.594%
2025-04-08	3.5700	3.6500	3.100000	3.1700	-6.765%	76,984	-83.476%
2025-04-07	3.0100	3.7043	3.000000	3.4000	-0.293%	129,268	-84.594%
2025-04-04	3.7400	3.8000	3.110000	3.4100	-11.886%	284,158	-84.639%
2025-04-03	3.9800	4.0200	3.800000	3.8700	-3.491%	86,979	-86.465%
2025-04-02	3.8700	4.1800	3.820000	4.0100	+1.777%	160,673	-86.938%
2025-04-01	4.1200	4.1200	3.860500	3.9400	-1.990%	67,177	-86.706%
2025-03-31	3.9200	4.1100	3.690000	4.0200	+1.005%	81,683	-86.970%
2025-03-28	4.3300	4.3700	3.890000	3.9800	-8.924%	132,439	-86.839%
2025-03-27	4.2400	4.5600	4.180500	4.3700	+1.865%	48,659	-88.014%
2025-03-26	4.6500	4.6500	4.240000	4.2900	-6.941%	79,172	-87.790%
2025-03-25	4.7300	4.7300	4.550000	4.6100	-1.073%	70,445	-88.638%
2025-03-24	4.6000	4.8200	4.470200	4.6600	+5.909%	273,947	-88.760%
2025-03-21	4.4800	4.5800	4.344800	4.4000	-4.555%	85,027	-88.095%
2025-03-20	4.4700	4.6100	4.260000	4.6100	+2.217%	109,674	-88.638%
2025-03-19	4.2100	4.5928	4.210000	4.5100	+7.126%	171,903	-88.386%
2025-03-18	4.2900	4.2900	4.150000	4.2100	-2.093%	92,832	-87.558%
2025-03-17	4.1300	4.3897	4.125000	4.3000	-0.922%	162,765	-87.819%
2025-03-14	4.2700	4.3600	4.100000	4.3400	+6.634%	139,236	-87.931%
2025-03-13	4.3600	4.3600	4.030000	4.0700	-5.568%	161,617	-87.130%
2025-03-12	4.1400	4.4300	4.140000	4.3100	+0.466%	166,662	-87.847%
2025-03-11	3.9800	4.2900	3.900000	4.2900	+10.853%	266,211	-87.790%
2025-03-10	4.1000	4.1501	3.830000	3.8700	-13.034%	396,127	-86.465%
2025-03-07	4.3000	4.7500	4.275000	4.4500	+1.136%	352,094	-88.229%
2025-03-06	4.4700	4.5000	4.010000	4.4000	-1.345%	528,815	-88.095%
2025-03-05	4.2000	4.6200	4.100000	4.4600	+5.687%	652,222	-88.256%
2025-03-04	3.5500	4.5700	3.500000	4.2200	-2.088%	1,361,707	-87.588%
2025-03-03	5.2800	5.5000	4.120000	4.3100	+7.750%	11,037,033	-87.847%
2025-02-28	3.7400	4.1000	3.660000	4.0000	+3.896%	180,021	-86.905%
2025-02-27	4.0900	4.2000	3.790000	3.8500	-1.028%	226,171	-86.395%
2025-02-26	4.0000	4.1600	3.800000	3.8900	-0.765%	224,834	-86.535%
2025-02-25	4.3200	4.5000	3.710000	3.9200	-13.274%	564,302	-86.638%
2025-02-24	4.7100	4.8000	4.450000	4.5200	-2.796%	195,476	-88.412%
2025-02-21	5.2400	5.3150	4.620000	4.6500	-8.103%	260,959	-88.735%
2025-02-20	5.2400	5.2400	4.870100	5.0600	-2.879%	164,246	-89.648%
2025-02-19	5.2300	5.2900	5.010000	5.2100	+2.358%	150,649	-89.946%
2025-02-18	5.3800	5.4500	5.081703	5.0900	-3.598%	158,390	-89.709%
2025-02-14	5.3100	5.4800	5.100000	5.2800	-3.650%	278,698	-90.080%
2025-02-13	5.1500	5.5800	5.010000	5.4800	+6.823%	382,015	-90.442%
2025-02-12	5.0000	5.3299	4.940000	5.1300	-0.774%	284,131	-89.789%
2025-02-11	5.4600	5.6000	5.120000	5.1700	-7.014%	301,581	-89.868%
2025-02-10	5.8700	5.9300	5.410000	5.5600	-4.631%	470,910	-90.579%

.dark-mode .zHZ4K7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zHZ4K7{ color: #333333; background-color: white; border: 2px solid #333333; }BTCTBTC Digital Ltd.stock NASDAQ

BTCT
BTC Digital Ltd.
stock NASDAQ