Skip to main content
BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
18.39
+0.29 (1.60%)
Nov 21, 2024, 1:29 PM EST - Market open

BTC Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.3920.5617.5318.1018.1010.91%6,445,829
Nov 19, 202413.5517.9513.0016.3216.3226.71%6,266,659
Nov 18, 202418.0819.3311.9012.8812.88-33.16%4,637,577
Nov 15, 202419.0020.9017.4019.2719.27-2.43%6,500,113
Nov 14, 202424.2024.8016.8919.7519.7511.90%20,498,598
Nov 13, 202422.5326.5815.3617.6517.6568.10%44,907,672
Nov 12, 20244.7217.004.0810.5010.50316.67%127,652,920
Nov 11, 20241.943.061.942.522.5237.70%2,134,074
Nov 8, 20241.991.991.781.831.83-6.63%39,041
Nov 7, 20242.072.071.901.961.96-1.01%52,366
Nov 6, 20241.742.031.741.981.9819.28%151,184
Nov 5, 20241.731.791.611.661.66-22,303
Nov 4, 20241.711.731.631.661.66-1.19%29,971
Nov 1, 20241.751.801.631.681.683.70%45,675
Oct 31, 20241.821.821.601.621.62-6.36%38,058
Oct 30, 20241.992.011.651.731.73-15.20%128,287
Oct 29, 20241.882.091.742.042.0412.09%194,095
Oct 28, 20241.711.831.681.821.823.41%42,610
Oct 25, 20241.741.941.731.761.761.73%80,689
Oct 24, 20241.611.781.601.731.737.39%90,818
Oct 23, 20241.691.691.601.611.61-1.77%17,142
Oct 22, 20241.671.741.621.641.64-12,482
Oct 21, 20241.731.741.641.641.64-1.80%17,900
Oct 18, 20241.591.681.581.671.676.37%39,729
Oct 17, 20241.641.641.551.571.57-4.09%7,041
Oct 16, 20241.591.711.591.641.640.99%32,777
Oct 15, 20241.701.731.571.621.62-7.37%34,723
Oct 14, 20241.611.751.601.751.7510.06%67,880
Oct 11, 20241.531.651.521.591.594.67%23,648
Oct 10, 20241.561.691.461.521.521.95%26,613
Oct 9, 20241.591.601.401.491.49-2.68%21,671
Oct 8, 20241.541.581.511.531.53-1.54%11,485
Oct 7, 20241.501.561.481.561.562.98%28,904
Oct 4, 20241.551.611.501.511.51-3.64%40,380
Oct 3, 20241.551.651.551.571.573.30%9,643
Oct 2, 20241.481.541.461.521.521.13%16,569
Oct 1, 20241.551.621.501.501.50-6.83%14,285
Sep 30, 20241.691.841.611.611.61-5.85%20,125
Sep 27, 20241.821.821.631.711.71-3.39%64,099
Sep 26, 20241.542.201.451.771.7720.41%409,582
Sep 25, 20241.451.551.421.471.47-4.55%9,603
Sep 24, 20241.421.631.381.541.5412.41%43,852
Sep 23, 20241.331.411.331.371.37-2.14%8,126
Sep 20, 20241.401.401.391.401.40-3,269
Sep 19, 20241.391.401.371.401.405.26%9,594
Sep 18, 20241.371.401.321.331.33-2.21%7,311
Sep 17, 20241.411.451.321.361.36-3.55%12,850
Sep 16, 20241.551.581.411.411.41-2.08%15,753
Sep 13, 20241.451.491.391.441.44-0.69%26,239
Sep 12, 20241.421.461.351.451.453.57%14,577
Sep 11, 20241.411.411.371.401.40-0.71%18,985
Sep 10, 20241.421.481.411.411.41-6,969
Sep 9, 20241.431.431.401.411.410.71%4,626
Sep 6, 20241.481.501.351.401.40-1.06%16,459
Sep 5, 20241.521.531.411.421.42-4.97%9,775
Sep 4, 20241.501.501.431.491.492.34%9,634
Sep 3, 20241.531.551.461.461.46-5.52%18,182
Aug 30, 20241.651.781.531.541.54-2.53%17,266
Aug 29, 20241.611.641.561.581.58-1.56%8,732
Aug 28, 20241.651.651.531.611.610.38%9,187
Aug 27, 20241.581.651.541.601.60-1.30%18,803
Aug 26, 20241.711.811.621.621.62-7.95%15,370
Aug 23, 20241.721.781.651.761.762.03%22,714
Aug 22, 20241.711.801.711.731.730.58%9,449
Aug 21, 20241.771.781.721.721.722.08%11,864
Aug 20, 20241.561.761.561.681.689.80%29,145
Aug 19, 20241.541.571.521.531.53-0.65%7,113
Aug 16, 20241.561.591.531.541.54-1.28%8,406
Aug 15, 20241.501.601.501.561.562.30%5,442
Aug 14, 20241.631.641.511.531.53-0.33%8,596
Aug 13, 20241.631.631.531.531.53-1.92%5,900
Aug 12, 20241.611.621.511.561.563.31%13,187
Aug 9, 20241.601.691.501.511.51-1.31%18,087
Aug 8, 20241.531.591.521.531.53-1.29%7,217
Aug 7, 20241.681.751.521.551.55-7.74%12,752
Aug 6, 20241.601.781.601.681.686.13%23,504
Aug 5, 20241.691.701.551.581.58-6.33%25,489
Aug 2, 20241.781.781.651.691.69-1.17%11,569
Aug 1, 20241.801.861.701.711.71-5.00%28,124
Jul 31, 20241.971.971.801.801.80-3.74%24,811
Jul 30, 20241.991.991.871.871.87-4.10%7,376
Jul 29, 20241.992.001.871.951.951.56%53,556
Jul 26, 20242.002.001.901.921.920.84%12,952
Jul 25, 20241.981.981.881.901.90-1.86%18,555
Jul 24, 20241.932.001.851.941.94-29,873
Jul 23, 20241.911.961.861.941.941.57%26,423
Jul 22, 20241.991.991.901.911.91-3.54%7,584
Jul 19, 20242.022.021.881.981.98-10,763
Jul 18, 20242.032.031.851.981.98-1.98%27,246
Jul 17, 20242.042.041.962.022.023.59%28,267
Jul 16, 20241.932.041.931.951.950.52%34,001
Jul 15, 20242.042.151.861.941.94-4.67%135,483
Jul 12, 20242.092.101.982.042.04-2.63%13,968
Jul 11, 20242.052.102.042.092.09-0.48%18,512
Jul 10, 20242.092.252.062.102.100.96%26,542
Jul 9, 20242.022.192.022.082.082.46%15,060
Jul 8, 20242.152.191.902.032.03-2.87%52,202
Jul 5, 20242.192.192.012.092.09-0.95%29,879
Jul 3, 20242.102.242.102.112.110.48%12,816
Jul 2, 20242.192.202.102.102.10-5.83%3,944