Skip to main content

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.770 2.850 2.610 2.610 8,935 -0.16(-5.78%)
Apr 17, 2024 2.800 2.900 2.760 2.770 11,320 -0.12(-4.15%)
Apr 16, 2024 2.990 2.990 2.750 2.890 11,600 +0.04(+1.40%)
Apr 15, 2024 3.090 3.130 2.800 2.850 17,453 -0.27(-8.65%)
Apr 12, 2024 2.920 3.200 2.920 3.120 9,220 +0.12(+4.00%)
Apr 11, 2024 3.160 3.290 3.000 3.000 10,652 -0.01(-0.33%)
Apr 10, 2024 3.000 3.170 3.000 3.010 6,889 -0.07(-2.11%)
Apr 09, 2024 3.210 3.220 3.000 3.075 24,027 -0.13(-4.21%)
Apr 08, 2024 3.200 3.294 3.100 3.210 18,030 +0.01(+0.31%)
Apr 05, 2024 3.300 3.300 3.106 3.200 11,846 -0.15(-4.48%)
Apr 04, 2024 3.500 3.500 3.250 3.350 23,472 -0.15(-4.29%)
Apr 03, 2024 3.340 3.510 3.320 3.500 8,546 +0.18(+5.42%)
Apr 02, 2024 3.350 3.350 3.290 3.320 5,551 -0.10(-2.92%)
Apr 01, 2024 3.560 3.560 3.340 3.420 9,172 -0.08(-2.29%)
Mar 28, 2024 3.340 3.640 3.340 3.500 17,703 +0.15(+4.48%)
Mar 27, 2024 3.350 3.410 3.350 3.350 5,176 -0.03(-0.89%)
Mar 26, 2024 3.570 3.570 3.300 3.380 13,129 -0.26(-7.14%)
Mar 25, 2024 3.740 3.800 3.510 3.640 37,566 +0.03(+0.83%)
Mar 22, 2024 3.300 3.800 3.300 3.610 72,988 +0.32(+9.73%)
Mar 21, 2024 3.000 3.400 3.000 3.290 63,135 +0.33(+11.15%)
Mar 20, 2024 2.720 2.964 2.720 2.960 18,771 +0.24(+8.82%)
Mar 19, 2024 2.910 2.910 2.660 2.720 19,561 -0.19(-6.53%)
Mar 18, 2024 3.100 3.153 2.900 2.910 16,660 -0.27(-8.49%)
Mar 15, 2024 3.250 3.310 3.100 3.180 12,989 +0.02(+0.63%)
Mar 14, 2024 3.400 3.505 3.130 3.160 15,498 -0.24(-7.06%)
Mar 13, 2024 3.720 3.720 3.400 3.400 16,560 -0.17(-4.76%)
Mar 12, 2024 3.660 3.820 3.500 3.570 15,432 +0.00(+0.00%)
Mar 11, 2024 3.790 3.820 3.530 3.570 23,667 +0.05(+1.42%)
Mar 08, 2024 3.600 3.625 3.451 3.520 41,043 +0.02(+0.57%)
Mar 07, 2024 3.500 3.620 3.500 3.500 16,194 +0.02(+0.72%)
Mar 06, 2024 3.570 3.570 3.420 3.475 28,626 -0.02(-0.71%)
Mar 05, 2024 3.740 3.750 3.432 3.500 44,407 -0.20(-5.41%)
Mar 04, 2024 3.650 3.790 3.650 3.700 54,786 +0.05(+1.37%)
Mar 01, 2024 3.850 3.850 3.600 3.650 22,184 -0.20(-5.19%)
Feb 29, 2024 4.000 4.000 3.750 3.850 22,678 +0.04(+1.05%)
Feb 28, 2024 3.800 4.180 3.760 3.810 114,128 +0.10(+2.70%)
Feb 27, 2024 3.920 4.050 3.700 3.710 45,321 -0.16(-4.13%)
Feb 26, 2024 3.600 3.870 3.600 3.870 54,416 +0.28(+7.80%)
Feb 23, 2024 3.700 3.700 3.580 3.590 15,685 -0.11(-2.97%)
Feb 22, 2024 3.910 3.910 3.650 3.700 23,215 +0.00(+0.00%)
Feb 21, 2024 3.840 3.840 3.675 3.700 16,768 -0.14(-3.65%)
Feb 20, 2024 3.840 4.000 3.740 3.840 28,122 -0.03(-0.67%)
Feb 16, 2024 4.000 4.050 3.740 3.866 29,625 -0.04(-1.13%)
Feb 15, 2024 3.970 4.369 3.700 3.910 151,498 -0.03(-0.76%)
Feb 14, 2024 3.800 4.098 3.800 3.940 71,379 +0.16(+4.23%)
Feb 13, 2024 3.850 4.000 3.770 3.780 16,334 -0.08(-2.07%)
Feb 12, 2024 4.020 4.050 3.770 3.860 98,096 -0.03(-0.77%)
Feb 09, 2024 4.000 4.000 3.760 3.890 92,751 +0.15(+4.01%)
Feb 08, 2024 3.750 4.097 3.650 3.740 84,084 +0.01(+0.37%)
Feb 07, 2024 3.560 3.873 3.560 3.726 35,433 +0.11(+3.17%)
Feb 06, 2024 3.800 3.880 3.550 3.612 19,905 -0.23(-5.95%)
Feb 05, 2024 3.860 3.989 3.800 3.840 9,049 +0.01(+0.26%)
Feb 02, 2024 3.970 4.000 3.750 3.830 46,376 -0.07(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.