Bit Digital Inc (BTBT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 15.2416356877 | 2.69 | 3.18 | 2.59 | 10530538 | 2.81944895 | CS |
| 4 | -0.64 | -17.1122994652 | 3.74 | 3.87 | 2.465 | 8666542 | 3.0323596 | CS |
| 12 | -0.3 | -8.82352941176 | 3.4 | 4.371 | 2.3 | 11379754 | 3.35868242 | CS |
| 26 | 0.94 | 43.5185185185 | 2.16 | 4.371 | 1.76 | 9265371 | 3.00672011 | CS |
| 52 | 0.76 | 32.4786324786 | 2.34 | 5.27 | 1.76 | 8101117 | 3.0096724 | CS |
| 156 | -6.17 | -66.5587918015 | 9.27 | 14.25 | 0.5301 | 5113217 | 4.01737279 | CS |
| 260 | -1.84 | -37.2469635628 | 4.94 | 33 | 0.5301 | 5556061 | 7.1084425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.05 | 0.18 | 6.27 | 3.075 | 3.175 | 3.0088 | 10197216 |
| 1726698900 | 2.87 | -0.06 | -2.05 | 2.93 | 3.18 | 2.86 | 14476579 |
| 1726612500 | 2.93 | 0.29 | 10.98 | 2.7 | 2.99 | 2.68 | 11107062 |
| 1726526100 | 2.64 | -0.23 | -8.01 | 2.81 | 2.81 | 2.59 | 11468427 |
| 1726266900 | 2.87 | 0.08 | 2.87 | 2.7799999 | 2.9499 | 2.7799999 | 6488469 |
| 1726180500 | 2.79 | 0.08 | 2.95 | 2.725 | 2.898631 | 2.64 | 7649289 |
| 1726094100 | 2.71 | -0.11 | -3.90 | 2.8 | 2.82 | 2.6 | 11370623 |
| 1726007700 | 2.82 | 0.07 | 2.55 | 2.77 | 2.84 | 2.645 | 6282952 |
| 1725921300 | 2.75 | 0.28 | 11.34 | 2.545 | 2.7599999 | 2.5099999 | 8843164 |
| 1725662100 | 2.47 | -0.2 | -7.49 | 2.7094999 | 2.73 | 2.465 | 8649673 |
| 1725575700 | 2.67 | -0.11 | -3.96 | 2.815 | 2.86 | 2.65 | 5738930 |
| 1725489300 | 2.7799999 | -0.05 | -1.77 | 2.81 | 2.98 | 2.7301 | 7339713 |
| 1725402900 | 2.83 | -0.39 | -12.11 | 3.1301 | 3.16 | 2.82 | 7173160 |
| 1725057300 | 3.22 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3.17 | 4533790 |
| 1724970900 | 3.23 | -0.1 | -3.00 | 3.43 | 3.51 | 3.17 | 7787564 |
| 1724884500 | 3.33 | -0.18 | -5.13 | 3.42 | 3.53 | 3.2799999 | 7778528 |
| 1724798100 | 3.51 | -0.19 | -5.14 | 3.64 | 3.665 | 3.36 | 8165724 |
| 1724711700 | 3.7 | -0.13 | -3.39 | 3.83 | 3.83 | 3.61 | 7612416 |
| 1724452500 | 3.83 | 0.04 | 1.06 | 3.84 | 3.87 | 3.61 | 10328503 |
| 1724366100 | 3.79 | 0.05 | 1.34 | 3.74 | 3.85 | 3.63 | 9621712 |
| 1724279700 | 3.74 | 0.13 | 3.60 | 3.57 | 3.8 | 3.57 | 11828761 |
| 1724193300 | 3.61 | 0.62 | 20.74 | 3.39 | 3.74 | 3.32 | 27196781 |
| 1724106900 | 2.99 | 0.05 | 1.70 | 2.955 | 3.0099999 | 2.86 | 10059136 |
| 1723847700 | 2.94 | 0.08 | 2.80 | 2.91 | 2.97 | 2.75 | 11294881 |
| 1723761300 | 2.86 | -0.04 | -1.38 | 2.96 | 3.0099999 | 2.85 | 10867615 |
| 1723674900 | 2.9 | -0.11 | -3.65 | 3.06 | 3.09 | 2.81 | 13413864 |
| 1723588500 | 3.0099999 | 0.11 | 3.79 | 2.9394999 | 3.09 | 2.87 | 16668089 |
| 1723502100 | 2.9 | -0.2 | -6.45 | 3.14 | 3.14 | 2.9 | 12142875 |
| 1723242900 | 3.1 | -0.05 | -1.59 | 3.12 | 3.2 | 3 | 10507083 |
| 1723156500 | 3.15 | 0.49 | 18.42 | 2.81 | 3.245 | 2.71 | 11475595 |
| 1723070100 | 2.66 | -0.25 | -8.59 | 2.99 | 2.9975 | 2.61 | 12046854 |
| 1722983700 | 2.91 | 0.17 | 6.01 | 2.85 | 2.95 | 2.68 | 7059798 |
| 1722897300 | 2.745 | -0.24 | -7.89 | 2.35 | 2.87 | 2.3 | 11942972 |
| 1722638100 | 2.98 | -0.44 | -12.87 | 3.32 | 3.3982 | 2.89 | 16248450 |
| 1722551700 | 3.42 | -0.39 | -10.24 | 3.76 | 3.8498 | 3.3701 | 8131988 |
| 1722465300 | 3.81 | 0.28 | 7.93 | 3.67 | 3.985 | 3.63 | 14444668 |
| 1722378900 | 3.53 | -0.02 | -0.56 | 3.55 | 3.63 | 3.4 | 7163286 |
| 1722292500 | 3.55 | -0.09 | -2.47 | 3.81 | 3.885 | 3.52 | 8896958 |
| 1722033300 | 3.64 | 0.11 | 3.12 | 3.72 | 3.875 | 3.57 | 9190262 |
| 1721946900 | 3.53 | -0.34 | -8.79 | 3.78 | 3.79 | 3.51 | 10303384 |
| 1721860500 | 3.87 | -0.17 | -4.21 | 4 | 4.16 | 3.8 | 12812263 |
| 1721774100 | 4.04 | 0.08 | 2.02 | 3.86 | 4.17 | 3.8102 | 10623660 |
| 1721687700 | 3.96 | 0.07 | 1.80 | 4.029 | 4.07 | 3.81 | 10546567 |
| 1721428500 | 3.89 | 0.22 | 5.99 | 3.705 | 3.935 | 3.69 | 11700728 |
| 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 | 14273478 |
| 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 | 12799306 |
| 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 | 0.21 | 6.60 | 3.31 | 3.47 | 3.3 | 11526194 |
| 1719614100 | 3.18 | -0.17 | -5.07 | 3.4 | 3.43 | 3.12 | 13320261 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
