BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
4.650
-0.410 (-8.10%)
At close: Feb 21, 2025, 4:00 PM
4.800
+0.150 (3.23%)
After-hours: Feb 21, 2025, 7:29 PM EST
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.24 | 5.32 | 4.62 | 4.65 | 4.65 | -8.10% | 260,959 |
| Feb 20, 2025 | 5.24 | 5.24 | 4.87 | 5.06 | 5.06 | -2.88% | 164,246 |
| Feb 19, 2025 | 5.23 | 5.29 | 5.01 | 5.21 | 5.21 | 2.36% | 150,649 |
| Feb 18, 2025 | 5.38 | 5.45 | 5.08 | 5.09 | 5.09 | -3.60% | 158,390 |
| Feb 14, 2025 | 5.31 | 5.48 | 5.10 | 5.28 | 5.28 | -3.65% | 278,698 |
| Feb 13, 2025 | 5.15 | 5.58 | 5.01 | 5.48 | 5.48 | 6.82% | 382,015 |
| Feb 12, 2025 | 5.00 | 5.33 | 4.94 | 5.13 | 5.13 | -0.77% | 284,131 |
| Feb 11, 2025 | 5.46 | 5.60 | 5.12 | 5.17 | 5.17 | -7.01% | 301,581 |
| Feb 10, 2025 | 5.87 | 5.93 | 5.41 | 5.56 | 5.56 | -4.63% | 470,910 |
| Feb 7, 2025 | 5.90 | 6.19 | 5.72 | 5.83 | 5.83 | -0.17% | 753,915 |
| Feb 6, 2025 | 5.89 | 5.93 | 5.65 | 5.84 | 5.84 | 1.57% | 383,638 |
| Feb 5, 2025 | 5.96 | 6.23 | 5.55 | 5.75 | 5.75 | -3.69% | 501,502 |
| Feb 4, 2025 | 5.95 | 6.17 | 5.73 | 5.97 | 5.97 | -0.67% | 484,552 |
| Feb 3, 2025 | 5.60 | 6.18 | 5.51 | 6.01 | 6.01 | -2.75% | 791,641 |
| Jan 31, 2025 | 6.26 | 6.55 | 5.91 | 6.18 | 6.18 | -2.22% | 921,257 |
| Jan 30, 2025 | 6.25 | 7.16 | 6.11 | 6.32 | 6.32 | 4.46% | 1,805,197 |
| Jan 29, 2025 | 6.14 | 6.59 | 5.90 | 6.05 | 6.05 | -2.10% | 932,531 |
| Jan 28, 2025 | 6.40 | 6.53 | 5.65 | 6.18 | 6.18 | -2.68% | 1,024,992 |
| Jan 27, 2025 | 6.94 | 7.38 | 5.80 | 6.35 | 6.35 | -15.67% | 1,549,293 |
| Jan 24, 2025 | 7.65 | 8.20 | 7.15 | 7.53 | 7.53 | 0.94% | 4,106,814 |
| Jan 23, 2025 | 5.82 | 8.50 | 5.80 | 7.46 | 7.46 | 21.10% | 13,155,132 |
| Jan 22, 2025 | 7.50 | 7.50 | 6.01 | 6.16 | 6.16 | -20.92% | 3,356,664 |
| Jan 21, 2025 | 9.59 | 9.80 | 7.37 | 7.79 | 7.79 | -5.69% | 16,906,722 |
| Jan 17, 2025 | 6.08 | 9.90 | 5.28 | 8.26 | 8.26 | 73.53% | 61,453,355 |
| Jan 16, 2025 | 4.60 | 4.92 | 4.51 | 4.76 | 4.76 | 0.21% | 156,143 |
| Jan 15, 2025 | 4.17 | 4.95 | 4.10 | 4.75 | 4.75 | 13.91% | 419,209 |
| Jan 14, 2025 | 4.20 | 4.45 | 4.10 | 4.17 | 4.17 | 4.25% | 151,676 |
| Jan 13, 2025 | 4.05 | 4.15 | 3.66 | 4.00 | 4.00 | -2.91% | 199,100 |
| Jan 10, 2025 | 4.19 | 4.40 | 4.05 | 4.12 | 4.12 | -0.72% | 136,818 |
| Jan 8, 2025 | 4.56 | 4.66 | 4.05 | 4.15 | 4.15 | -11.89% | 270,371 |
| Jan 7, 2025 | 5.00 | 5.13 | 4.61 | 4.71 | 4.71 | -8.37% | 298,889 |
| Jan 6, 2025 | 5.50 | 5.52 | 5.00 | 5.14 | 5.14 | -4.64% | 423,794 |
| Jan 3, 2025 | 5.37 | 5.59 | 5.03 | 5.39 | 5.39 | -0.92% | 411,448 |
| Jan 2, 2025 | 4.88 | 5.55 | 4.78 | 5.44 | 5.44 | 13.81% | 725,224 |
| Dec 31, 2024 | 4.80 | 5.90 | 4.72 | 4.78 | 4.78 | 9.63% | 1,124,258 |
| Dec 30, 2024 | 4.62 | 4.87 | 4.33 | 4.36 | 4.36 | -10.66% | 442,926 |
| Dec 27, 2024 | 5.15 | 5.17 | 4.66 | 4.88 | 4.88 | -4.50% | 276,785 |
| Dec 26, 2024 | 4.88 | 5.22 | 4.70 | 5.11 | 5.11 | 1.79% | 360,180 |
| Dec 24, 2024 | 4.60 | 5.80 | 4.48 | 5.02 | 5.02 | 11.06% | 1,431,478 |
| Dec 23, 2024 | 4.95 | 5.12 | 4.52 | 4.52 | 4.52 | -9.42% | 290,186 |
| Dec 20, 2024 | 4.37 | 5.10 | 4.27 | 4.99 | 4.99 | 14.19% | 691,488 |
| Dec 19, 2024 | 5.00 | 5.18 | 4.37 | 4.37 | 4.37 | -10.82% | 495,659 |
| Dec 18, 2024 | 4.92 | 5.80 | 4.86 | 4.90 | 4.90 | -4.67% | 761,737 |
| Dec 17, 2024 | 5.53 | 5.53 | 4.70 | 5.14 | 5.14 | -14.48% | 1,217,102 |
| Dec 16, 2024 | 6.85 | 6.95 | 5.85 | 6.01 | 6.01 | -5.80% | 1,494,081 |
| Dec 13, 2024 | 6.74 | 7.22 | 6.37 | 6.38 | 6.38 | 0.16% | 809,635 |
| Dec 12, 2024 | 8.11 | 8.14 | 6.12 | 6.37 | 6.37 | -23.07% | 1,149,010 |
| Dec 11, 2024 | 9.19 | 9.28 | 8.00 | 8.28 | 8.28 | -12.29% | 862,172 |
| Dec 10, 2024 | 10.10 | 10.20 | 9.30 | 9.44 | 9.44 | -6.72% | 367,820 |
| Dec 9, 2024 | 10.50 | 10.85 | 9.01 | 10.12 | 10.12 | -3.62% | 817,111 |
| Dec 6, 2024 | 11.00 | 12.51 | 10.42 | 10.50 | 10.50 | -32.95% | 3,309,460 |
| Dec 5, 2024 | 18.10 | 18.75 | 15.31 | 15.66 | 15.66 | -2.19% | 1,557,890 |
| Dec 4, 2024 | 14.22 | 16.83 | 13.61 | 16.01 | 16.01 | 9.06% | 979,468 |
| Dec 3, 2024 | 13.78 | 14.81 | 13.78 | 14.68 | 14.68 | 0.34% | 254,348 |
| Dec 2, 2024 | 15.39 | 15.87 | 13.98 | 14.63 | 14.63 | -7.87% | 451,855 |
| Nov 29, 2024 | 15.80 | 16.51 | 15.50 | 15.88 | 15.88 | 0.19% | 415,092 |
| Nov 27, 2024 | 15.16 | 16.84 | 15.10 | 15.85 | 15.85 | 3.36% | 769,224 |
| Nov 26, 2024 | 13.74 | 16.00 | 13.69 | 15.34 | 15.34 | 0.10% | 569,267 |
| Nov 25, 2024 | 15.68 | 15.97 | 13.70 | 15.32 | 15.32 | -8.26% | 936,916 |
| Nov 22, 2024 | 16.86 | 17.40 | 15.60 | 16.70 | 16.70 | -6.44% | 1,576,415 |
| Nov 21, 2024 | 19.18 | 19.83 | 16.50 | 17.85 | 17.85 | -1.38% | 2,864,988 |
| Nov 20, 2024 | 19.39 | 20.56 | 17.53 | 18.10 | 18.10 | 10.91% | 6,445,829 |
| Nov 19, 2024 | 13.55 | 17.95 | 13.00 | 16.32 | 16.32 | 26.71% | 6,266,659 |
| Nov 18, 2024 | 18.08 | 19.33 | 11.90 | 12.88 | 12.88 | -33.16% | 4,637,577 |
| Nov 15, 2024 | 19.00 | 20.90 | 17.40 | 19.27 | 19.27 | -2.43% | 6,500,113 |
| Nov 14, 2024 | 24.20 | 24.80 | 16.89 | 19.75 | 19.75 | 11.90% | 20,498,598 |
| Nov 13, 2024 | 22.53 | 26.58 | 15.36 | 17.65 | 17.65 | 68.10% | 44,907,672 |
| Nov 12, 2024 | 4.72 | 17.00 | 4.08 | 10.50 | 10.50 | 316.67% | 127,652,920 |
| Nov 11, 2024 | 1.94 | 3.06 | 1.94 | 2.52 | 2.52 | 37.70% | 2,134,074 |
| Nov 8, 2024 | 1.99 | 1.99 | 1.78 | 1.83 | 1.83 | -6.63% | 39,041 |
| Nov 7, 2024 | 2.07 | 2.07 | 1.90 | 1.96 | 1.96 | -1.01% | 52,366 |
| Nov 6, 2024 | 1.74 | 2.03 | 1.74 | 1.98 | 1.98 | 19.28% | 151,184 |
| Nov 5, 2024 | 1.73 | 1.79 | 1.61 | 1.66 | 1.66 | - | 22,303 |
| Nov 4, 2024 | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -1.19% | 29,971 |
| Nov 1, 2024 | 1.75 | 1.80 | 1.63 | 1.68 | 1.68 | 3.70% | 45,675 |
| Oct 31, 2024 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -6.36% | 38,058 |
| Oct 30, 2024 | 1.99 | 2.01 | 1.65 | 1.73 | 1.73 | -15.20% | 128,287 |
| Oct 29, 2024 | 1.88 | 2.09 | 1.74 | 2.04 | 2.04 | 12.09% | 194,095 |
| Oct 28, 2024 | 1.71 | 1.83 | 1.68 | 1.82 | 1.82 | 3.41% | 42,610 |
| Oct 25, 2024 | 1.74 | 1.94 | 1.73 | 1.76 | 1.76 | 1.73% | 80,689 |
| Oct 24, 2024 | 1.61 | 1.78 | 1.60 | 1.73 | 1.73 | 7.39% | 90,818 |
| Oct 23, 2024 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -1.77% | 17,142 |
| Oct 22, 2024 | 1.67 | 1.74 | 1.62 | 1.64 | 1.64 | - | 12,482 |
| Oct 21, 2024 | 1.73 | 1.74 | 1.64 | 1.64 | 1.64 | -1.80% | 17,900 |
| Oct 18, 2024 | 1.59 | 1.68 | 1.58 | 1.67 | 1.67 | 6.37% | 39,729 |
| Oct 17, 2024 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -4.09% | 7,041 |
| Oct 16, 2024 | 1.59 | 1.71 | 1.59 | 1.64 | 1.64 | 0.99% | 32,777 |
| Oct 15, 2024 | 1.70 | 1.73 | 1.57 | 1.62 | 1.62 | -7.37% | 34,723 |
| Oct 14, 2024 | 1.61 | 1.75 | 1.60 | 1.75 | 1.75 | 10.06% | 67,880 |
| Oct 11, 2024 | 1.53 | 1.65 | 1.52 | 1.59 | 1.59 | 4.67% | 23,648 |
| Oct 10, 2024 | 1.56 | 1.69 | 1.46 | 1.52 | 1.52 | 1.95% | 26,613 |
| Oct 9, 2024 | 1.59 | 1.60 | 1.40 | 1.49 | 1.49 | -2.68% | 21,671 |
| Oct 8, 2024 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -1.54% | 11,485 |
| Oct 7, 2024 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 2.98% | 28,904 |
| Oct 4, 2024 | 1.55 | 1.61 | 1.50 | 1.51 | 1.51 | -3.64% | 40,380 |
| Oct 3, 2024 | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | 3.30% | 9,643 |
| Oct 2, 2024 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 1.13% | 16,569 |
| Oct 1, 2024 | 1.55 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 14,285 |
| Sep 30, 2024 | 1.69 | 1.84 | 1.61 | 1.61 | 1.61 | -5.85% | 20,125 |
| Sep 27, 2024 | 1.82 | 1.82 | 1.63 | 1.71 | 1.71 | -3.39% | 64,099 |