Bitcoin Depot Inc (BTM)
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 | -0.1 | -5.9880239521 | 1.67 | 1.72 | 1.52 | 109114 | 1.59674389 | CS |
| 4 | -0.26 | -14.2076502732 | 1.83 | 1.935 | 1.45 | 114204 | 1.63002413 | CS |
| 12 | -0.43 | -21.5 | 2 | 2.09 | 1.45 | 97916 | 1.80289183 | CS |
| 26 | -0.6 | -27.6497695853 | 2.17 | 2.8499 | 1.358 | 186611 | 2.1047184 | CS |
| 52 | -1.85 | -54.0935672515 | 3.42 | 4.49 | 1.358 | 244359 | 2.62776977 | CS |
| 156 | -2.38 | -60.253164557 | 3.95 | 4.49 | 1.358 | 260842 | 2.69525551 | CS |
| 260 | -2.38 | -60.253164557 | 3.95 | 4.49 | 1.358 | 260842 | 2.69525551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718404500 | 1.85 | -0.07 | -3.65 | 1.89 | 1.91 | 1.85 | 41837 |
| 1718318100 | 1.92 | -0.04 | -2.04 | 1.95 | 1.97 | 1.91 | 58664 |
| 1718231700 | 1.96 | -0.02 | -1.01 | 1.9795 | 1.99 | 1.96 | 41930 |
| 1718145300 | 1.98 | 0.06 | 3.13 | 1.94 | 1.98 | 1.87 | 38368 |
| 1718058900 | 1.92 | -0.02 | -1.03 | 1.98 | 2 | 1.9 | 54339 |
| 1717799700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.99 | 1.92 | 27935 |
| 1717713300 | 1.95 | -0.01 | -0.51 | 1.99 | 2.02 | 1.93 | 58274 |
| 1717626900 | 1.96 | 0.06 | 3.16 | 1.9 | 2.0097 | 1.8601 | 66864 |
| 1717540500 | 1.9 | 0.08 | 4.40 | 1.83 | 1.95 | 1.83 | 99384 |
| 1717454100 | 1.82 | -0.19 | -9.45 | 2 | 2 | 1.81 | 141422 |
| 1717194900 | 2.0099999 | 0.02 | 1.01 | 1.98 | 2.02 | 1.96 | 29536 |
| 1717108500 | 1.99 | 0 | 0.00 | 2 | 2.0299999 | 1.97 | 157078 |
| 1717022100 | 1.99 | 0 | 0.00 | 1.98 | 2.0299999 | 1.95 | 40142 |
| 1716935700 | 1.99 | -0.05 | -2.45 | 2.0299999 | 2.04 | 1.98 | 32569 |
| 1716590100 | 2.04 | 0.19 | 10.27 | 1.9 | 2.09 | 1.86 | 144735 |
| 1716503700 | 1.85 | -0.05 | -2.63 | 1.89 | 1.91 | 1.8 | 111149 |
| 1716417300 | 1.9 | 0.02 | 1.06 | 1.87 | 1.94 | 1.85 | 33758 |
| 1716330900 | 1.88 | -0.01 | -0.53 | 1.87 | 1.99 | 1.83 | 91160 |
| 1716244500 | 1.89 | -0.01 | -0.53 | 1.91 | 1.95 | 1.825 | 148965 |
| 1715985300 | 1.9 | 0 | 0.00 | 1.94 | 1.95 | 1.82 | 82093 |
| 1715898900 | 1.9 | 0.01 | 0.53 | 1.92 | 1.97 | 1.89 | 63399 |
| 1715812500 | 1.89 | 0.03 | 1.61 | 1.85 | 1.93 | 1.85 | 85904 |
| 1715726100 | 1.86 | -0.12 | -6.06 | 1.87 | 1.98 | 1.86 | 90679 |
| 1715639700 | 1.98 | 0.12 | 6.45 | 1.9 | 2 | 1.84 | 158262 |
| 1715380500 | 1.86 | 0.03 | 1.64 | 1.8 | 1.93 | 1.8 | 71349 |
| 1715294100 | 1.83 | -0.06 | -3.17 | 1.89 | 1.91 | 1.8 | 50965 |
| 1715207700 | 1.89 | 0.16 | 9.25 | 1.73 | 1.9 | 1.73 | 64851 |
| 1715121300 | 1.73 | -0.16 | -8.47 | 1.87 | 1.9 | 1.67 | 181498 |
| 1715034900 | 1.89 | -0.09 | -4.55 | 1.97 | 1.983 | 1.87 | 120112 |
| 1714775700 | 1.98 | -0.01 | -0.50 | 1.97 | 2.07 | 1.97 | 172163 |
| 1714689300 | 1.99 | 0.04 | 2.05 | 1.92 | 2 | 1.92 | 58262 |
| 1714602900 | 1.95 | -0.01 | -0.51 | 1.93 | 2.0099999 | 1.92 | 125006 |
| 1714516500 | 1.96 | 0.15 | 8.29 | 1.84 | 1.98 | 1.81 | 183193 |
| 1714430100 | 1.81 | 0.01 | 0.56 | 1.76 | 1.81 | 1.6499 | 194640 |
| 1714170900 | 1.8 | 0 | 0.00 | 1.79 | 1.8194 | 1.75 | 57980 |
| 1714084500 | 1.8 | -0.13 | -6.74 | 1.8791 | 1.8791 | 1.78 | 69664 |
| 1713998100 | 1.93 | 0.03 | 1.58 | 1.87 | 2.0299999 | 1.86 | 103899 |
| 1713911700 | 1.9 | -0.1 | -5.00 | 2 | 2.02 | 1.85 | 114582 |
| 1713825300 | 2 | -0.06 | -2.91 | 2.04 | 2.11 | 1.97 | 315124 |
| 1713566100 | 2.06 | 0.16 | 8.42 | 1.91 | 2.1092 | 1.9 | 453487 |
| 1713479700 | 1.9 | 0.23 | 13.77 | 1.67 | 1.945 | 1.6500999 | 255663 |
| 1713393300 | 1.67 | 0.06 | 3.73 | 1.66 | 1.7103 | 1.6183 | 130983 |
| 1713306900 | 1.61 | 0.18 | 12.59 | 1.41 | 1.68 | 1.3602 | 260797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
