Bitcoin Depot Inc (BTM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1109 | 7.39777199653 | 1.4991 | 1.67 | 1.48 | 53571 | 1.59056299 | CS |
| 4 | -0.14 | -8 | 1.75 | 1.8 | 1.4 | 70788 | 1.62869468 | CS |
| 12 | -0.04 | -2.42424242424 | 1.65 | 1.87 | 1.33 | 102845 | 1.67597861 | CS |
| 26 | -1.09 | -40.3703703704 | 2.7 | 2.7 | 1.33 | 136123 | 1.82567028 | CS |
| 52 | -1.48 | -47.8964401294 | 3.09 | 3.7 | 1.33 | 214952 | 2.33019106 | CS |
| 156 | -2.34 | -59.2405063291 | 3.95 | 4.49 | 1.33 | 238383 | 2.62933217 | CS |
| 260 | -2.34 | -59.2405063291 | 3.95 | 4.49 | 1.33 | 238383 | 2.62933217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 1.61 | -0.01 | -0.62 | 1.62 | 1.67 | 1.6 | 64218 |
| 1726266900 | 1.62 | 0.04 | 2.53 | 1.5789 | 1.62 | 1.55 | 52740 |
| 1726180500 | 1.58 | 0 | 0.00 | 1.5833 | 1.59 | 1.53 | 48944 |
| 1726094100 | 1.58 | 0.02 | 1.28 | 1.54 | 1.6 | 1.51 | 41612 |
| 1726007700 | 1.56 | 0.08 | 5.41 | 1.4991 | 1.56 | 1.48 | 60340 |
| 1725921300 | 1.48 | -0.09 | -5.73 | 1.56 | 1.58 | 1.4 | 159094 |
| 1725662100 | 1.57 | 0 | 0.00 | 1.55 | 1.57 | 1.49 | 75019 |
| 1725575700 | 1.57 | -0.01 | -0.63 | 1.57 | 1.5883 | 1.53 | 41450 |
| 1725489300 | 1.58 | 0.05 | 3.27 | 1.55 | 1.59 | 1.53 | 24693 |
| 1725402900 | 1.53 | -0.14 | -8.38 | 1.62 | 1.6233 | 1.46 | 119117 |
| 1725057300 | 1.67 | 0.04 | 2.45 | 1.6399999 | 1.68 | 1.61 | 54169 |
| 1724970900 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.67 | 1.58 | 67615 |
| 1724884500 | 1.6399999 | 0.06 | 3.80 | 1.65 | 1.6601999 | 1.62 | 23390 |
| 1724798100 | 1.58 | -0.16 | -9.20 | 1.74 | 1.74 | 1.56 | 105156 |
| 1724711700 | 1.74 | 0.01 | 0.58 | 1.72 | 1.74 | 1.69 | 38683 |
| 1724452500 | 1.73 | 0.02 | 1.17 | 1.71 | 1.75 | 1.7 | 35977 |
| 1724366100 | 1.71 | -0.07 | -3.93 | 1.79 | 1.79 | 1.7 | 30020 |
| 1724279700 | 1.78 | 0 | 0.00 | 1.79 | 1.79 | 1.7 | 151292 |
| 1724193300 | 1.78 | 0.03 | 1.71 | 1.75 | 1.8 | 1.71 | 151435 |
| 1724106900 | 1.75 | 0.08 | 4.79 | 1.72 | 1.75 | 1.695 | 120662 |
| 1723847700 | 1.67 | 0 | 0.00 | 1.6819 | 1.72 | 1.6299999 | 80158 |
| 1723761300 | 1.67 | 0.11 | 7.05 | 1.56 | 1.68 | 1.55 | 106724 |
| 1723674900 | 1.56 | -0.01 | -0.64 | 1.59 | 1.65 | 1.53 | 81553 |
| 1723588500 | 1.57 | -0.08 | -4.85 | 1.6339 | 1.6466 | 1.56 | 40550 |
| 1723502100 | 1.65 | -0.06 | -3.51 | 1.7 | 1.7 | 1.61 | 126608 |
| 1723242900 | 1.71 | 0.17 | 11.04 | 1.6 | 1.72 | 1.55 | 169980 |
| 1723156500 | 1.54 | 0.01 | 0.65 | 1.54 | 1.58 | 1.51 | 85890 |
| 1723070100 | 1.53 | -0.03 | -1.92 | 1.57 | 1.58 | 1.5 | 101610 |
| 1722983700 | 1.56 | 0.03 | 1.96 | 1.54 | 1.6 | 1.54 | 91834 |
| 1722897300 | 1.53 | 0.02 | 1.32 | 1.36 | 1.53 | 1.33 | 116259 |
| 1722638100 | 1.51 | -0.1 | -6.21 | 1.65 | 1.65 | 1.49 | 132225 |
| 1722551700 | 1.61 | -0.08 | -4.73 | 1.73 | 1.73 | 1.59 | 72446 |
| 1722465300 | 1.69 | -0.02 | -1.17 | 1.7 | 1.71 | 1.68 | 102779 |
| 1722378900 | 1.71 | -0.05 | -2.84 | 1.74 | 1.77 | 1.69 | 49486 |
| 1722292500 | 1.76 | 0.02 | 1.15 | 1.79 | 1.8 | 1.75 | 92100 |
| 1722033300 | 1.74 | 0 | 0.29 | 1.76 | 1.79 | 1.71 | 166377 |
| 1721946900 | 1.735 | -0.06 | -3.07 | 1.755 | 1.78 | 1.73 | 205951 |
| 1721860500 | 1.79 | -0.02 | -1.10 | 1.79 | 1.82 | 1.76 | 61933 |
| 1721774100 | 1.81 | -0.04 | -2.16 | 1.87 | 1.87 | 1.75 | 163687 |
| 1721687700 | 1.8499 | 0.14 | 8.18 | 1.75 | 1.86 | 1.71 | 592938 |
| 1721428500 | 1.71 | 0.04 | 2.40 | 1.69 | 1.75 | 1.66 | 111716 |
| 1721342100 | 1.67 | 0.04 | 2.45 | 1.67 | 1.7 | 1.62 | 111853 |
| 1721255700 | 1.6299999 | 0.04 | 2.52 | 1.58 | 1.6799 | 1.54 | 219099 |
| 1721169300 | 1.59 | 0.01 | 0.63 | 1.6 | 1.61 | 1.52 | 122610 |
| 1721082900 | 1.58 | -0.03 | -1.86 | 1.72 | 1.72 | 1.53 | 253243 |
| 1720823700 | 1.61 | 0.01 | 0.63 | 1.6299999 | 1.6392 | 1.57 | 90575 |
| 1720737300 | 1.6 | -0.02 | -1.23 | 1.61 | 1.62 | 1.59 | 54760 |
| 1720650900 | 1.62 | 0.01 | 0.62 | 1.6 | 1.6399999 | 1.57 | 91277 |
| 1720564500 | 1.61 | -0.04 | -2.42 | 1.67 | 1.68 | 1.6 | 55714 |
| 1720478100 | 1.65 | -0.03 | -1.79 | 1.68 | 1.705 | 1.6299999 | 39131 |
| 1720218900 | 1.68 | -0.03 | -1.75 | 1.73 | 1.74 | 1.6399999 | 94731 |
| 1720040640 | 1.71 | 0.09 | 5.56 | 1.67 | 1.728 | 1.6399999 | 55195 |
| 1719959700 | 1.62 | -0.16 | -8.99 | 1.77 | 1.81 | 1.62 | 114219 |
| 1719873300 | 1.78 | -0.02 | -1.11 | 1.8 | 1.82 | 1.77 | 63482 |
| 1719614100 | 1.8 | -0.01 | -0.55 | 1.81 | 1.81 | 1.76 | 64984 |
| 1719527700 | 1.81 | 0.01 | 0.56 | 1.84 | 1.84 | 1.79 | 33131 |
| 1719441300 | 1.8 | 0.06 | 3.45 | 1.72 | 1.84 | 1.7123 | 179615 |
| 1719354900 | 1.74 | 0.11 | 6.75 | 1.65 | 1.76 | 1.65 | 102988 |
| 1719268500 | 1.6299999 | 0.18 | 12.41 | 1.62 | 1.6797 | 1.6 | 167250 |
| 1719009300 | 1.45 | -0.42 | -22.46 | 1.84 | 1.89 | 1.45 | 477080 |
| 1718922900 | 1.87 | 0.02 | 1.08 | 1.84 | 1.92 | 1.831 | 42616 |
| 1718750100 | 1.85 | 0 | 0.00 | 1.83 | 1.935 | 1.83 | 75685 |
| 1718663700 | 1.85 | 0 | 0.00 | 1.92 | 1.92 | 1.8 | 58932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
