Bit Digital Inc (BTBT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.71604938272 | 4.05 | 4.371 | 3.6317 | 14019734 | 4.02017231 | CS |
| 4 | 1.4 | 55.1181102362 | 2.54 | 4.371 | 2.37 | 15335647 | 3.55758615 | CS |
| 12 | 1.67 | 73.5682819383 | 2.27 | 4.371 | 1.89 | 9534348 | 3.08624427 | CS |
| 26 | 1.48 | 60.162601626 | 2.46 | 4.371 | 1.76 | 8392926 | 2.8463709 | CS |
| 52 | 0.09 | 2.33766233766 | 3.85 | 5.27 | 1.76 | 6944392 | 2.97766697 | CS |
| 156 | -0.88 | -18.2572614108 | 4.82 | 20.74 | 0.5301 | 6019634 | 5.91180144 | CS |
| 260 | -1 | -20.2429149798 | 4.94 | 33 | 0.5301 | 5336278 | 7.45773246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 3.945 | 0.05 | 1.41 | 4.029 | 4.07 | 3.81 | 11160068 |
| 1721428500 | 3.89 | 0.22 | 5.99 | 3.8 | 3.935 | 3.69 | 12264005 |
| 1721342100 | 3.67 | -0.4 | -9.83 | 4.15 | 4.18 | 3.6317 | 14483511 |
| 1721255700 | 4.07 | -0.17 | -4.01 | 4.1 | 4.371 | 3.98 | 14914121 |
| 1721169300 | 4.24 | 0.04 | 0.95 | 4.21 | 4.3 | 4.03 | 13833930 |
| 1721082900 | 4.2 | 0.4 | 10.53 | 4.05 | 4.21 | 3.87 | 15807022 |
| 1720823700 | 3.8 | 0.27 | 7.65 | 3.53 | 3.8599 | 3.51 | 12514969 |
| 1720737300 | 3.53 | 0.18 | 5.37 | 3.53 | 3.68 | 3.43 | 13644062 |
| 1720650900 | 3.35 | -0.16 | -4.56 | 3.55 | 3.59 | 3.32 | 7602407 |
| 1720564500 | 3.51 | -0.26 | -6.90 | 3.92 | 3.93 | 3.5 | 9863881 |
| 1720478100 | 3.77 | 0.2 | 5.60 | 3.63 | 3.91 | 3.58 | 25972383 |
| 1720218900 | 3.57 | 0.29 | 8.84 | 3.02 | 3.59 | 2.99 | 22260934 |
| 1720040640 | 3.2799999 | 0.04 | 1.23 | 3.16 | 3.2799999 | 3.11 | 5736766 |
| 1719959700 | 3.24 | -0.15 | -4.42 | 3.43 | 3.48 | 3.17 | 12572940 |
| 1719873300 | 3.39 | 0.04 | 1.19 | 3.31 | 3.47 | 3.3 | 11526194 |
| 1719614100 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1719527700 | 3.35 | 0.02 | 0.60 | 3.4 | 3.59 | 3.2599999 | 12957535 |
| 1719441300 | 3.33 | -0.07 | -1.91 | 3.41 | 3.7 | 3.2915 | 23775743 |
| 1719354900 | 3.395 | 0.97 | 39.71 | 2.7 | 3.4699 | 2.6401 | 39996749 |
| 1719268500 | 2.43 | -0.21 | -7.95 | 2.54 | 2.58 | 2.37 | 10378563 |
| 1719009300 | 2.64 | -0.22 | -7.69 | 2.8 | 2.84 | 2.63 | 10573254 |
| 1718922900 | 2.86 | 0.07 | 2.51 | 2.86 | 2.895 | 2.715 | 9407847 |
| 1718750100 | 2.79 | -0.07 | -2.45 | 2.75 | 2.85 | 2.72 | 5368152 |
| 1718663700 | 2.86 | 0.19 | 7.12 | 2.67 | 2.92 | 2.64 | 10587134 |
| 1718404500 | 2.67 | -0.12 | -4.30 | 2.82 | 2.845 | 2.63 | 5675011 |
| 1718318100 | 2.79 | 0.05 | 1.82 | 2.82 | 2.94 | 2.6349999 | 8907085 |
| 1718231700 | 2.74 | 0.08 | 3.01 | 2.7599999 | 2.8849999 | 2.7 | 10295984 |
| 1718145300 | 2.66 | -0.06 | -2.21 | 2.62 | 2.67 | 2.495 | 5197733 |
| 1718058900 | 2.72 | 0.11 | 4.21 | 2.61 | 2.7599999 | 2.55 | 5475945 |
| 1717799700 | 2.61 | -0.2 | -7.12 | 2.79 | 2.85 | 2.57 | 7587069 |
| 1717713300 | 2.81 | 0 | 0.00 | 2.7599999 | 2.875 | 2.71 | 7758193 |
| 1717626900 | 2.81 | 0.01 | 0.36 | 2.88 | 2.92 | 2.6952 | 6997609 |
| 1717540500 | 2.8 | 0.24 | 9.37 | 2.64 | 2.88 | 2.63 | 13466573 |
| 1717454100 | 2.56 | 0.08 | 3.23 | 2.54 | 2.66 | 2.5099999 | 6907585 |
| 1717194900 | 2.48 | -0.04 | -1.59 | 2.54 | 2.62 | 2.41 | 4061548 |
| 1717108500 | 2.52 | 0.04 | 1.61 | 2.5 | 2.6 | 2.455 | 3196786 |
| 1717022100 | 2.48 | -0.05 | -1.98 | 2.49 | 2.6 | 2.44 | 3021241 |
| 1716935700 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.69 | 2.47 | 5661951 |
| 1716590100 | 2.52 | 0.14 | 5.88 | 2.43 | 2.6 | 2.39 | 5767551 |
| 1716503700 | 2.38 | -0.19 | -7.39 | 2.61 | 2.63 | 2.37 | 5903127 |
| 1716417300 | 2.57 | -0.15 | -5.51 | 2.72 | 2.81 | 2.56 | 9263209 |
| 1716330900 | 2.72 | 0.08 | 3.03 | 2.63 | 2.755 | 2.5099999 | 11444888 |
| 1716244500 | 2.64 | 0.47 | 21.66 | 2.24 | 2.66 | 2.18 | 18710229 |
| 1715985300 | 2.17 | -0.12 | -5.24 | 2.33 | 2.355 | 2.15 | 6508278 |
| 1715898900 | 2.29 | -0.08 | -3.38 | 2.46 | 2.555 | 2.29 | 8465463 |
| 1715812500 | 2.37 | 0.11 | 4.87 | 2.33 | 2.38 | 2.22 | 6142542 |
| 1715726100 | 2.2599999 | 0.05 | 2.26 | 2.17 | 2.27 | 2.15 | 3121682 |
| 1715639700 | 2.21 | 0.06 | 2.79 | 2.2 | 2.27 | 2.16 | 3558615 |
| 1715380500 | 2.15 | -0.04 | -1.83 | 2.21 | 2.22 | 2.12 | 3862990 |
| 1715294100 | 2.19 | 0.02 | 0.92 | 2.16 | 2.23 | 2.14 | 1635357 |
| 1715207700 | 2.17 | 0 | 0.00 | 2.14 | 2.2 | 2.04 | 3628195 |
| 1715121300 | 2.17 | -0.12 | -5.24 | 2.25 | 2.25 | 2.13 | 3691911 |
| 1715034900 | 2.29 | 0.09 | 4.09 | 2.24 | 2.32 | 2.23 | 4353420 |
| 1714775700 | 2.2 | 0.05 | 2.33 | 2.19 | 2.25 | 2.17 | 4651667 |
| 1714689300 | 2.15 | 0.14 | 6.70 | 2.08 | 2.15 | 2.0099999 | 3892894 |
| 1714602900 | 2.015 | -0.02 | -0.98 | 1.96 | 2.11 | 1.89 | 3641410 |
| 1714516500 | 2.035 | -0.12 | -5.35 | 2.11 | 2.1349999 | 1.935 | 11416814 |
| 1714430100 | 2.15 | -0.16 | -6.93 | 2.27 | 2.27 | 2.12 | 3874935 |
| 1714170900 | 2.31 | 0.08 | 3.59 | 2.2 | 2.33 | 2.18 | 4382875 |
| 1714084500 | 2.23 | -0.01 | -0.45 | 2.13 | 2.23 | 2.0099999 | 3449325 |
| 1713998100 | 2.24 | 0.02 | 0.90 | 2.22 | 2.31 | 2.13 | 8967952 |
| 1713911700 | 2.22 | 0.03 | 1.37 | 2.2 | 2.29 | 2.14 | 7428113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
