BTC Digital Ltd (BTCT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.03626943005 | 1.93 | 2.04 | 1.85 | 21561 | 1.97620582 | CS |
| 4 | -0.18 | -8.61244019139 | 2.09 | 2.3 | 1.85 | 25479 | 2.02085258 | CS |
| 12 | -0.68 | -26.2548262548 | 2.59 | 2.7199 | 1.85 | 19757 | 2.11178268 | CS |
| 26 | -2.11 | -52.4875621891 | 4.02 | 4.53 | 1.85 | 27196 | 3.17368352 | CS |
| 52 | -3.54 | -64.9541284404 | 5.45 | 6.0624 | 1.85 | 81576 | 3.73503398 | CS |
| 156 | -3.54 | -64.9541284404 | 5.45 | 6.0624 | 1.85 | 81576 | 3.73503398 | CS |
| 260 | -3.54 | -64.9541284404 | 5.45 | 6.0624 | 1.85 | 81576 | 3.73503398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.91 | -0.07 | -3.54 | 1.99 | 1.99 | 1.9005 | 7583 |
| 1721428500 | 1.98 | 0 | 0.00 | 2.02 | 2.02 | 1.8801 | 10762 |
| 1721342100 | 1.98 | -0.04 | -1.98 | 2.0299999 | 2.0299999 | 1.85 | 27235 |
| 1721255700 | 2.02 | 0.07 | 3.57 | 2.04 | 2.04 | 1.96 | 28262 |
| 1721169300 | 1.9503 | 0.01 | 0.53 | 1.93 | 2.0398 | 1.93 | 33963 |
| 1721082900 | 1.94 | -0.1 | -4.67 | 2.04 | 2.1494 | 1.86 | 135347 |
| 1720823700 | 2.035 | -0.06 | -2.63 | 2.09 | 2.1 | 1.98 | 13955 |
| 1720737300 | 2.09 | -0.01 | -0.48 | 2.09 | 2.1 | 2.04 | 18463 |
| 1720650900 | 2.1 | 0.02 | 0.96 | 2.09 | 2.25 | 2.06 | 26542 |
| 1720564500 | 2.08 | 0.05 | 2.46 | 2.02 | 2.1899 | 2.02 | 15060 |
| 1720478100 | 2.0299999 | -0.06 | -2.87 | 2.15 | 2.1899 | 1.9001 | 52033 |
| 1720218900 | 2.09 | -0.02 | -0.95 | 2.19 | 2.19 | 2.0099999 | 29857 |
| 1720040640 | 2.11 | 0.01 | 0.48 | 2.1 | 2.24 | 2.1 | 12816 |
| 1719959700 | 2.1 | -0.13 | -5.83 | 2.22 | 2.22 | 2.1 | 3943 |
| 1719873300 | 2.23 | 0.04 | 1.83 | 2.2599999 | 2.2599999 | 2.1 | 18791 |
| 1719614100 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1719527700 | 2.19 | 0.09 | 4.04 | 2.29 | 2.3 | 2.1 | 13015 |
| 1719441300 | 2.105 | -0.04 | -1.64 | 2.14 | 2.14 | 2.09 | 4153 |
| 1719354900 | 2.14 | 0.05 | 2.39 | 2.09 | 2.2 | 2.0649 | 6837 |
| 1719268500 | 2.09 | 0 | 0.11 | 2.06 | 2.2 | 2.0501 | 10028 |
| 1719009300 | 2.0877 | 0.04 | 1.84 | 2.05 | 2.2232 | 2.05 | 6598 |
| 1718922900 | 2.05 | -0.18 | -8.07 | 2.23 | 2.3899 | 2.05 | 47321 |
| 1718750100 | 2.23 | 0.03 | 1.29 | 2.3 | 2.3 | 2.17 | 12610 |
| 1718663700 | 2.2014999 | 0.02 | 0.99 | 2.16 | 2.44 | 2.16 | 33013 |
| 1718404500 | 2.18 | -0.05 | -2.23 | 2.08 | 2.22 | 2.08 | 9874 |
| 1718318100 | 2.2296999 | 0.06 | 2.75 | 2.2 | 2.293 | 2.17 | 9100 |
| 1718231700 | 2.17 | 0.03 | 1.40 | 2.23 | 2.23 | 2.0901 | 19380 |
| 1718145300 | 2.14 | -0.05 | -2.28 | 2.14 | 2.23 | 2.13 | 5584 |
| 1718058900 | 2.19 | 0.03 | 1.39 | 2.15 | 2.2 | 2.06 | 18297 |
| 1717799700 | 2.16 | 0.11 | 5.37 | 2.07 | 2.2498999 | 2.02 | 36164 |
| 1717713300 | 2.05 | -0.05 | -2.38 | 2.08 | 2.11 | 2 | 10907 |
| 1717626900 | 2.1 | -0.01 | -0.65 | 2.05 | 2.14 | 2 | 26257 |
| 1717540500 | 2.1138 | -0.02 | -0.76 | 2.13 | 2.165 | 2.0501 | 8439 |
| 1717454100 | 2.13 | -0.15 | -6.58 | 2.31 | 2.38 | 2.11 | 22626 |
| 1717194900 | 2.2801 | 0.12 | 5.56 | 2.11 | 2.2801 | 2.11 | 18057 |
| 1717108500 | 2.16 | 0.05 | 2.37 | 2.2 | 2.24 | 2.1311 | 7085 |
| 1717022100 | 2.11 | 0.01 | 0.48 | 2.09 | 2.235 | 2.07 | 8594 |
| 1716935700 | 2.1 | -0.04 | -1.87 | 2.23 | 2.24 | 2.1 | 14230 |
| 1716590100 | 2.14 | 0.1 | 4.90 | 2.09 | 2.14 | 2.04 | 13221 |
| 1716503700 | 2.04 | -0.11 | -5.12 | 2.15 | 2.2599 | 2.02 | 22234 |
| 1716417300 | 2.15 | -0.04 | -1.83 | 2.29 | 2.29 | 2.1349999 | 19833 |
| 1716330900 | 2.19 | -0.08 | -3.51 | 2.29 | 2.37 | 2.12 | 28909 |
| 1716244500 | 2.2697 | 0.18 | 8.43 | 2.11 | 2.5374 | 2.11 | 73502 |
| 1715985300 | 2.0932 | 0.05 | 2.58 | 2.1 | 2.3 | 2.05 | 14390 |
| 1715898900 | 2.0406 | -0.17 | -7.67 | 2.21 | 2.2336999 | 1.96 | 33140 |
| 1715812500 | 2.21 | 0.02 | 0.91 | 2.2 | 2.29 | 2.15 | 19557 |
| 1715726100 | 2.19 | -0.06 | -2.67 | 2.16 | 2.31 | 2.16 | 17577 |
| 1715639700 | 2.25 | -0.08 | -3.43 | 2.3 | 2.3 | 2.2 | 15264 |
| 1715380500 | 2.33 | 0.11 | 4.95 | 2.43 | 2.44 | 2.32 | 8558 |
| 1715294100 | 2.22 | -0.12 | -5.03 | 2.29 | 2.38 | 2.22 | 3156 |
| 1715207700 | 2.3376 | 0.01 | 0.33 | 2.2599999 | 2.4256 | 2.2599999 | 5680 |
| 1715121300 | 2.33 | 0 | 0.14 | 2.43 | 2.43 | 2.32 | 4966 |
| 1715034900 | 2.3268 | -0.08 | -3.45 | 2.38 | 2.5 | 2.3203999 | 5307 |
| 1714775700 | 2.41 | 0.1 | 4.33 | 2.35 | 2.49 | 2.35 | 4040 |
| 1714689300 | 2.31 | 0.04 | 1.76 | 2.27 | 2.7199 | 2.24 | 9533 |
| 1714602900 | 2.27 | -0.19 | -7.72 | 2.2599999 | 2.52 | 2.2599999 | 10069 |
| 1714516500 | 2.46 | -0.05 | -1.99 | 2.59 | 2.59 | 2.3501 | 14683 |
| 1714430100 | 2.5099999 | -0.11 | -4.20 | 2.7599999 | 2.86 | 2.5 | 8089 |
| 1714170900 | 2.62 | 0 | 0.00 | 2.57 | 2.9899 | 2.57 | 6529 |
| 1714084500 | 2.62 | -0.02 | -0.76 | 2.66 | 2.7599999 | 2.6 | 10907 |
| 1713998100 | 2.64 | -0.1 | -3.65 | 2.82 | 2.85 | 2.62 | 7435 |
| 1713911700 | 2.74 | -0.07 | -2.49 | 2.86 | 2.86 | 2.6 | 5929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
