BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
4.120
+0.040 (0.98%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BTC Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.214.404.084.174.172.21%208,891
Apr 24, 20254.014.334.014.084.08-2.63%182,902
Apr 23, 20254.324.434.014.194.1910.85%447,770
Apr 22, 20253.464.193.463.783.7812.84%737,420
Apr 21, 20253.443.593.323.353.35-1.76%57,072
Apr 17, 20253.343.483.253.413.412.40%31,725
Apr 16, 20253.413.553.323.333.33-4.86%53,011
Apr 15, 20253.513.673.383.503.50-1.13%46,426
Apr 14, 20253.723.733.413.543.541.43%65,688
Apr 11, 20253.313.553.213.493.492.65%78,262
Apr 10, 20253.403.493.213.403.40-73,451
Apr 9, 20253.153.672.933.403.407.26%259,357
Apr 8, 20253.573.653.103.173.17-6.76%76,984
Apr 7, 20253.013.703.003.403.40-0.29%129,268
Apr 4, 20253.743.803.113.413.41-11.89%284,158
Apr 3, 20253.984.023.803.873.87-3.49%86,979
Apr 2, 20253.874.183.824.014.011.78%160,673
Apr 1, 20254.124.123.863.943.94-1.99%67,177
Mar 31, 20253.924.113.694.024.021.01%81,683
Mar 28, 20254.334.373.893.983.98-8.92%132,439
Mar 27, 20254.244.564.184.374.371.86%48,659
Mar 26, 20254.654.654.244.294.29-6.94%79,172
Mar 25, 20254.734.734.554.614.61-1.07%70,445
Mar 24, 20254.604.824.474.664.665.91%274,127
Mar 21, 20254.484.584.354.404.40-4.56%85,027
Mar 20, 20254.474.614.264.614.612.22%109,674
Mar 19, 20254.214.594.214.514.517.13%171,903
Mar 18, 20254.294.294.154.214.21-2.09%92,832
Mar 17, 20254.134.394.134.304.30-0.92%162,765
Mar 14, 20254.274.364.104.344.346.63%139,236
Mar 13, 20254.364.364.034.074.07-5.57%161,617
Mar 12, 20254.144.434.144.314.310.47%166,662
Mar 11, 20253.984.293.904.294.2910.85%266,211
Mar 10, 20254.104.153.833.873.87-13.03%391,783
Mar 7, 20254.304.754.284.454.451.14%352,094
Mar 6, 20254.474.504.014.404.40-1.35%529,105
Mar 5, 20254.204.624.104.464.465.69%652,222
Mar 4, 20253.554.573.504.224.22-2.09%1,361,707
Mar 3, 20255.285.504.124.314.317.75%11,037,033
Feb 28, 20253.744.103.664.004.003.90%180,021
Feb 27, 20254.094.203.793.853.85-1.03%226,171
Feb 26, 20254.004.163.803.893.89-0.77%225,195
Feb 25, 20254.324.503.713.923.92-13.27%564,302
Feb 24, 20254.714.804.454.524.52-2.80%195,476
Feb 21, 20255.245.324.624.654.65-8.10%260,959
Feb 20, 20255.245.244.875.065.06-2.88%164,246
Feb 19, 20255.235.295.015.215.212.36%150,649
Feb 18, 20255.385.455.085.095.09-3.60%158,390
Feb 14, 20255.315.485.105.285.28-3.65%278,698
Feb 13, 20255.155.585.015.485.486.82%382,015