BTC Digital Ltd. (BTCT)
NASDAQ: BTCT · Real-Time Price · USD
1.230
-0.060 (-4.65%)
At close: Mar 24, 2026, 4:00 PM EDT
1.238
+0.008 (0.67%)
After-hours: Mar 24, 2026, 5:10 PM EDT
BTC Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | -1.55% | 28,478 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 66,448 |
| Mar 20, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 19,572 |
| Mar 19, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | -2.22% | 17,927 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.17% | 41,884 |
| Mar 17, 2026 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.60% | 70,627 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.26 | 1.35 | 1.35 | 1.89% | 87,667 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.30 | 1.32 | 1.32 | 5.60% | 148,189 |
| Mar 12, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | -2.34% | 20,673 |
| Mar 11, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 36,156 |
| Mar 10, 2026 | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | - | 57,990 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -4.38% | 69,528 |
| Mar 6, 2026 | 1.33 | 1.49 | 1.27 | 1.37 | 1.37 | 0.74% | 171,325 |
| Mar 5, 2026 | 1.37 | 1.40 | 1.29 | 1.36 | 1.36 | - | 64,820 |
| Mar 4, 2026 | 1.30 | 1.50 | 1.30 | 1.36 | 1.36 | 5.43% | 253,335 |
| Mar 3, 2026 | 1.24 | 1.30 | 1.18 | 1.29 | 1.29 | 2.38% | 61,767 |
| Mar 2, 2026 | 1.18 | 1.30 | 1.14 | 1.26 | 1.26 | 1.61% | 67,377 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -4.62% | 57,055 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 20,974 |
| Feb 25, 2026 | 1.29 | 1.37 | 1.24 | 1.32 | 1.32 | 3.94% | 86,147 |
| Feb 24, 2026 | 1.15 | 1.35 | 1.12 | 1.27 | 1.27 | 8.55% | 103,170 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 33,442 |
| Feb 20, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 21,818 |
| Feb 19, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,198 |
| Feb 18, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 18,841 |
| Feb 17, 2026 | 1.25 | 1.28 | 1.18 | 1.20 | 1.20 | -4.00% | 25,355 |
| Feb 13, 2026 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 7.76% | 69,827 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 23,787 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 41,052 |
| Feb 10, 2026 | 1.24 | 1.33 | 1.24 | 1.25 | 1.25 | 0.81% | 35,836 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -0.80% | 52,037 |
| Feb 6, 2026 | 1.18 | 1.26 | 1.13 | 1.25 | 1.25 | 15.74% | 136,663 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.07 | 1.08 | 1.08 | -12.20% | 152,469 |
| Feb 4, 2026 | 1.24 | 1.25 | 1.14 | 1.23 | 1.23 | -2.38% | 114,327 |
| Feb 3, 2026 | 1.32 | 1.34 | 1.20 | 1.26 | 1.26 | -6.67% | 120,628 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 52,021 |
| Jan 30, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 50,742 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -6.04% | 63,568 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 51,040 |
| Jan 27, 2026 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | 2.04% | 437,854 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -3.29% | 50,885 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 31,378 |
| Jan 22, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 18,410 |
| Jan 21, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | -1.95% | 46,106 |
| Jan 20, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | -5.52% | 57,987 |
| Jan 16, 2026 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | 2.52% | 48,975 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.53 | 1.59 | 1.59 | -6.47% | 101,435 |
| Jan 14, 2026 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 1.19% | 86,657 |
| Jan 13, 2026 | 1.67 | 1.70 | 1.61 | 1.68 | 1.68 | - | 68,398 |
| Jan 12, 2026 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 39,692 |