BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
3.980
-0.390 (-8.92%)
At close: Mar 28, 2025, 4:00 PM
4.000
+0.020 (0.50%)
After-hours: Mar 28, 2025, 7:57 PM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.33 | 4.37 | 3.89 | 3.98 | 3.98 | -8.92% | 132,439 |
| Mar 27, 2025 | 4.24 | 4.56 | 4.18 | 4.37 | 4.37 | 1.86% | 48,659 |
| Mar 26, 2025 | 4.65 | 4.65 | 4.24 | 4.29 | 4.29 | -6.94% | 79,172 |
| Mar 25, 2025 | 4.73 | 4.73 | 4.55 | 4.61 | 4.61 | -1.07% | 70,445 |
| Mar 24, 2025 | 4.60 | 4.82 | 4.47 | 4.66 | 4.66 | 5.91% | 274,127 |
| Mar 21, 2025 | 4.48 | 4.58 | 4.35 | 4.40 | 4.40 | -4.56% | 85,027 |
| Mar 20, 2025 | 4.47 | 4.61 | 4.26 | 4.61 | 4.61 | 2.22% | 109,674 |
| Mar 19, 2025 | 4.21 | 4.59 | 4.21 | 4.51 | 4.51 | 7.13% | 171,903 |
| Mar 18, 2025 | 4.29 | 4.29 | 4.15 | 4.21 | 4.21 | -2.09% | 92,832 |
| Mar 17, 2025 | 4.13 | 4.39 | 4.13 | 4.30 | 4.30 | -0.92% | 162,765 |
| Mar 14, 2025 | 4.27 | 4.36 | 4.10 | 4.34 | 4.34 | 6.63% | 139,236 |
| Mar 13, 2025 | 4.36 | 4.36 | 4.03 | 4.07 | 4.07 | -5.57% | 161,617 |
| Mar 12, 2025 | 4.14 | 4.43 | 4.14 | 4.31 | 4.31 | 0.47% | 166,662 |
| Mar 11, 2025 | 3.98 | 4.29 | 3.90 | 4.29 | 4.29 | 10.85% | 266,211 |
| Mar 10, 2025 | 4.10 | 4.15 | 3.83 | 3.87 | 3.87 | -13.03% | 391,783 |
| Mar 7, 2025 | 4.30 | 4.75 | 4.28 | 4.45 | 4.45 | 1.14% | 352,094 |
| Mar 6, 2025 | 4.47 | 4.50 | 4.01 | 4.40 | 4.40 | -1.35% | 529,105 |
| Mar 5, 2025 | 4.20 | 4.62 | 4.10 | 4.46 | 4.46 | 5.69% | 652,222 |
| Mar 4, 2025 | 3.55 | 4.57 | 3.50 | 4.22 | 4.22 | -2.09% | 1,361,707 |
| Mar 3, 2025 | 5.28 | 5.50 | 4.12 | 4.31 | 4.31 | 7.75% | 11,037,033 |
| Feb 28, 2025 | 3.74 | 4.10 | 3.66 | 4.00 | 4.00 | 3.90% | 180,021 |
| Feb 27, 2025 | 4.09 | 4.20 | 3.79 | 3.85 | 3.85 | -1.03% | 226,171 |
| Feb 26, 2025 | 4.00 | 4.16 | 3.80 | 3.89 | 3.89 | -0.77% | 225,195 |
| Feb 25, 2025 | 4.32 | 4.50 | 3.71 | 3.92 | 3.92 | -13.27% | 564,302 |
| Feb 24, 2025 | 4.71 | 4.80 | 4.45 | 4.52 | 4.52 | -2.80% | 195,476 |
| 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 |