BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
4.990
+0.620 (14.19%)
At close: Dec 20, 2024, 4:00 PM
5.04
+0.05 (1.00%)
After-hours: Dec 20, 2024, 7:35 PM EST
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.37 | 5.10 | 4.27 | 4.99 | 4.99 | 14.19% | 687,630 |
| 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 | 4.69 | 5.14 | 5.14 | -14.48% | 1,217,102 |
| Dec 16, 2024 | 6.85 | 6.95 | 5.85 | 6.01 | 6.01 | -5.80% | 1,494,100 |
| 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% | 862,200 |
| 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% | 3,309,500 |
| Dec 5, 2024 | 18.10 | 18.75 | 15.31 | 15.66 | 15.66 | -2.19% | 1,557,900 |
| Dec 4, 2024 | 14.22 | 16.83 | 13.61 | 16.01 | 16.01 | 9.06% | 979,500 |
| 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% | 451,900 |
| Nov 29, 2024 | 15.80 | 16.51 | 15.50 | 15.88 | 15.88 | 0.19% | 415,100 |
| Nov 27, 2024 | 15.16 | 16.84 | 15.10 | 15.85 | 15.85 | 3.32% | 769,224 |
| Nov 26, 2024 | 13.74 | 16.00 | 13.69 | 15.34 | 15.34 | 0.13% | 569,300 |
| Nov 25, 2024 | 15.68 | 15.96 | 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% | 2,865,000 |
| 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% | 6,266,700 |
| Nov 18, 2024 | 18.08 | 19.33 | 11.90 | 12.88 | 12.88 | -33.16% | 4,637,600 |
| 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% | 20,498,600 |
| Nov 13, 2024 | 22.53 | 26.58 | 15.36 | 17.65 | 17.65 | 68.10% | 45,367,600 |
| Nov 12, 2024 | 4.72 | 17.00 | 4.08 | 10.50 | 10.50 | 316.67% | 128,436,910 |
| Nov 11, 2024 | 1.94 | 3.06 | 1.94 | 2.52 | 2.52 | 37.70% | 2,134,100 |
| 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% | 52,400 |
| Nov 6, 2024 | 1.74 | 2.03 | 1.74 | 1.98 | 1.98 | 19.28% | 151,200 |
| 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% | 30,000 |
| Nov 1, 2024 | 1.75 | 1.80 | 1.63 | 1.68 | 1.68 | 3.70% | 45,700 |
| Oct 31, 2024 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -6.36% | 38,058 |
| Oct 30, 2024 | 1.99 | 2.00 | 1.65 | 1.73 | 1.73 | -15.20% | 128,300 |
| Oct 29, 2024 | 1.88 | 2.09 | 1.74 | 2.04 | 2.04 | 12.09% | 194,100 |
| 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% | 80,700 |
| Oct 24, 2024 | 1.61 | 1.78 | 1.60 | 1.73 | 1.73 | 7.45% | 90,818 |
| Oct 23, 2024 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 17,142 |
| Oct 22, 2024 | 1.67 | 1.73 | 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 | -4.27% | 7,041 |
| Oct 16, 2024 | 1.59 | 1.71 | 1.59 | 1.64 | 1.64 | 1.23% | 32,800 |
| Oct 15, 2024 | 1.70 | 1.73 | 1.57 | 1.62 | 1.62 | -7.43% | 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 | 4.61% | 23,648 |
| Oct 10, 2024 | 1.56 | 1.69 | 1.46 | 1.52 | 1.52 | 2.01% | 26,613 |
| Oct 9, 2024 | 1.59 | 1.60 | 1.40 | 1.49 | 1.49 | -2.61% | 21,671 |
| Oct 8, 2024 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 11,500 |
| Oct 7, 2024 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 3.31% | 28,904 |
| Oct 4, 2024 | 1.55 | 1.61 | 1.50 | 1.51 | 1.51 | -3.82% | 40,380 |
| Oct 3, 2024 | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | 3.29% | 9,711 |
| Oct 2, 2024 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 1.33% | 16,569 |
| Oct 1, 2024 | 1.55 | 1.62 | 1.50 | 1.50 | 1.50 | -6.83% | 14,368 |
| 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% | 64,100 |
| Sep 26, 2024 | 1.54 | 2.20 | 1.45 | 1.77 | 1.77 | 20.41% | 409,600 |
| Sep 25, 2024 | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | -4.55% | 9,603 |
| Sep 24, 2024 | 1.42 | 1.63 | 1.38 | 1.54 | 1.54 | 12.41% | 43,852 |
| Sep 23, 2024 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | -2.14% | 8,126 |
| Sep 20, 2024 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 3,300 |
| Sep 19, 2024 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 5.26% | 9,600 |
| Sep 18, 2024 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 8,001 |
| Sep 17, 2024 | 1.41 | 1.45 | 1.32 | 1.36 | 1.36 | -3.55% | 12,850 |
| Sep 16, 2024 | 1.55 | 1.58 | 1.41 | 1.41 | 1.41 | -2.08% | 15,800 |
| Sep 13, 2024 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 26,280 |
| Sep 12, 2024 | 1.42 | 1.46 | 1.35 | 1.45 | 1.45 | 3.57% | 14,600 |
| Sep 11, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 18,985 |
| Sep 10, 2024 | 1.42 | 1.48 | 1.41 | 1.41 | 1.41 | - | 6,969 |
| Sep 9, 2024 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 4,626 |
| Sep 6, 2024 | 1.48 | 1.50 | 1.35 | 1.40 | 1.40 | -1.41% | 16,500 |
| Sep 5, 2024 | 1.52 | 1.53 | 1.41 | 1.42 | 1.42 | -4.70% | 9,775 |
| Sep 4, 2024 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 2.76% | 9,700 |
| Sep 3, 2024 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -5.84% | 18,200 |
| Aug 30, 2024 | 1.65 | 1.78 | 1.53 | 1.54 | 1.54 | -2.53% | 17,266 |
| Aug 29, 2024 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 8,732 |
| Aug 28, 2024 | 1.65 | 1.65 | 1.53 | 1.61 | 1.61 | 0.63% | 9,200 |
| Aug 27, 2024 | 1.58 | 1.65 | 1.54 | 1.60 | 1.60 | -1.23% | 18,803 |
| Aug 26, 2024 | 1.71 | 1.81 | 1.62 | 1.62 | 1.62 | -7.95% | 15,400 |
| Aug 23, 2024 | 1.72 | 1.78 | 1.65 | 1.76 | 1.76 | 1.73% | 22,714 |
| Aug 22, 2024 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 0.58% | 9,449 |
| Aug 21, 2024 | 1.77 | 1.78 | 1.72 | 1.72 | 1.72 | 2.38% | 11,900 |
| Aug 20, 2024 | 1.56 | 1.76 | 1.56 | 1.68 | 1.68 | 9.80% | 29,145 |
| Aug 19, 2024 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 7,113 |
| Aug 16, 2024 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 8,406 |
| Aug 15, 2024 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 5,442 |
| Aug 14, 2024 | 1.63 | 1.64 | 1.51 | 1.53 | 1.53 | - | 8,600 |
| Aug 13, 2024 | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -1.92% | 5,900 |
| Aug 12, 2024 | 1.61 | 1.62 | 1.51 | 1.56 | 1.56 | 3.31% | 13,200 |
| Aug 9, 2024 | 1.60 | 1.69 | 1.50 | 1.51 | 1.51 | -1.31% | 18,100 |
| Aug 8, 2024 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | -1.29% | 7,217 |
| Aug 7, 2024 | 1.68 | 1.75 | 1.52 | 1.55 | 1.55 | -7.74% | 12,752 |
| Aug 6, 2024 | 1.60 | 1.78 | 1.60 | 1.68 | 1.68 | 6.33% | 23,504 |
| Aug 5, 2024 | 1.69 | 1.70 | 1.55 | 1.58 | 1.58 | -6.51% | 25,500 |
| Aug 2, 2024 | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | -1.17% | 11,600 |
| Aug 1, 2024 | 1.80 | 1.86 | 1.70 | 1.71 | 1.71 | -5.00% | 28,124 |