BTC Digital Ltd (BTCT)
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 | -1.26 | -23.4200743494 | 5.38 | 5.59 | 4.05 | 333858 | 4.92817571 | CS |
| 4 | -2.64 | -39.0532544379 | 6.76 | 7.22 | 4.05 | 662216 | 5.17168248 | CS |
| 12 | 2.49 | 152.760736196 | 1.63 | 26.58 | 1.5786 | 4404790 | 13.02992212 | CS |
| 26 | 2.03 | 97.1291866029 | 2.09 | 26.58 | 1.32 | 1956547 | 12.94738823 | CS |
| 52 | -0.38 | -8.44444444444 | 4.5 | 26.58 | 1.32 | 1007688 | 12.78893539 | CS |
| 156 | -1.33 | -24.4036697248 | 5.45 | 26.58 | 1.32 | 824475 | 12.38634115 | CS |
| 260 | -1.33 | -24.4036697248 | 5.45 | 26.58 | 1.32 | 824475 | 12.38634115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.12 | -0.03 | -0.72 | 4.1019 | 4.4 | 4.05 | 127234 |
| 1736379300 | 4.15 | -0.56 | -11.89 | 4.6 | 4.601 | 4.05 | 257836 |
| 1736292900 | 4.71 | -0.43 | -8.37 | 5.05 | 5.13 | 4.61 | 293981 |
| 1736206500 | 5.14 | -0.25 | -4.64 | 5.3499 | 5.3799 | 5 | 388443 |
| 1735947300 | 5.39 | -0.05 | -0.92 | 5.38 | 5.59 | 5.0253 | 395171 |
| 1735860900 | 5.44 | 0.66 | 13.81 | 4.88 | 5.55 | 4.78 | 720022 |
| 1735688100 | 4.78 | 0.42 | 9.63 | 4.8 | 5.9 | 4.72 | 1122756 |
| 1735601700 | 4.36 | -0.52 | -10.66 | 4.66 | 4.87 | 4.33 | 430569 |
| 1735342500 | 4.88 | -0.23 | -4.50 | 5.1 | 5.1 | 4.66 | 264747 |
| 1735256100 | 5.11 | 0.09 | 1.79 | 4.88 | 5.2179 | 4.7 | 356906 |
| 1735077840 | 5.0199999 | 0.5 | 11.06 | 4.6 | 5.8 | 4.475 | 1431478 |
| 1734996900 | 4.5199999 | -0.47 | -9.42 | 5 | 5.115 | 4.5199999 | 288656 |
| 1734737700 | 4.99 | 0.62 | 14.19 | 4.39 | 5.1 | 4.2984 | 672906 |
| 1734651300 | 4.37 | -0.53 | -10.82 | 4.936668 | 5.1758 | 4.37 | 482770 |
| 1734564900 | 4.9 | -0.24 | -4.67 | 4.9502 | 5.8 | 4.86 | 733034 |
| 1734478500 | 5.14 | -0.87 | -14.48 | 5.53 | 5.53 | 4.6949 | 1174569 |
| 1734392100 | 6.01 | -0.37 | -5.80 | 6.95 | 6.95 | 5.85 | 1459158 |
| 1734132900 | 6.38 | 0.01 | 0.16 | 6.76 | 7.22 | 6.37 | 784671 |
| 1734046500 | 6.37 | -1.91 | -23.07 | 8.1 | 8.1199999 | 6.12 | 1131526 |
| 1733960100 | 8.28 | -1.16 | -12.29 | 9.19 | 9.28 | 8 | 838972 |
| 1733873700 | 9.44 | -0.68 | -6.72 | 9.76 | 10 | 9.3 | 355080 |
| 1733787300 | 10.12 | -0.38 | -3.62 | 10.546 | 10.85 | 9.01 | 787693 |
| 1733528100 | 10.5 | -5.16 | -32.95 | 11.15 | 12.51 | 10.42 | 3245068 |
| 1733441700 | 15.66 | -0.35 | -2.19 | 18 | 18.75 | 15.31 | 1508787 |
| 1733355300 | 16.01 | 1.33 | 9.06 | 14.55 | 16.83 | 13.61 | 953163 |
| 1733268900 | 14.68 | 0.05 | 0.34 | 14 | 14.81 | 13.8772 | 242419 |
| 1733182500 | 14.63 | -1.25 | -7.87 | 15.39 | 15.87 | 13.9801 | 445709 |
| 1732917840 | 15.88 | 0.03 | 0.19 | 15.9146 | 16.51 | 15.5 | 401240 |
| 1732750500 | 15.85 | 0.51 | 3.36 | 15.16 | 16.84 | 15.1 | 759970 |
| 1732664100 | 15.335 | 0.02 | 0.10 | 13.74 | 16 | 13.69 | 562713 |
| 1732577700 | 15.32 | -1.38 | -8.26 | 15.7299 | 15.8067 | 13.7001 | 905370 |
| 1732318500 | 16.7 | -1.15 | -6.44 | 17.26 | 17.29 | 15.6 | 1536928 |
| 1732232100 | 17.85 | -0.25 | -1.38 | 19.2 | 19.83 | 16.5 | 2783332 |
| 1732145700 | 18.1 | 1.78 | 10.91 | 19.35 | 20.56 | 17.53 | 6270851 |
| 1732059300 | 16.32 | 3.44 | 26.71 | 13.326 | 17.95 | 13 | 6202450 |
| 1731972900 | 12.88 | -6.39 | -33.16 | 18.08 | 19.33 | 11.9 | 4584846 |
| 1731713700 | 19.27 | -0.48 | -2.43 | 19.1 | 20.9 | 17.4 | 6344432 |
| 1731627300 | 19.75 | 2.1 | 11.90 | 23.5 | 24.8 | 16.89 | 20047696 |
| 1731540900 | 17.65 | 7.15 | 68.10 | 22.45 | 26.58 | 15.36 | 44845372 |
| 1731454500 | 10.5 | 7.98 | 316.67 | 4.73 | 17 | 4.08 | 127691632 |
| 1731368100 | 2.52 | 0.69 | 37.70 | 1.94 | 3.0638 | 1.94 | 1989290 |
| 1731108900 | 1.83 | -0.13 | -6.63 | 1.99 | 1.99 | 1.78 | 38836 |
| 1731022500 | 1.96 | -0.02 | -1.01 | 2.015 | 2.04 | 1.9007 | 44664 |
| 1730936100 | 1.98 | 0.32 | 19.28 | 1.76 | 2.0343 | 1.74 | 149110 |
| 1730849700 | 1.66 | 0 | 0.00 | 1.725 | 1.79 | 1.61 | 22015 |
| 1730763300 | 1.66 | -0.02 | -1.19 | 1.71 | 1.73 | 1.6299999 | 29909 |
| 1730500500 | 1.68 | 0.06 | 3.70 | 1.75 | 1.8 | 1.6301 | 44926 |
| 1730414100 | 1.62 | -0.11 | -6.36 | 1.7501 | 1.8132 | 1.5999 | 37330 |
| 1730327700 | 1.73 | -0.31 | -15.20 | 1.995 | 1.995 | 1.65 | 120704 |
| 1730241300 | 2.04 | 0.22 | 12.09 | 1.86 | 2.09 | 1.74 | 192732 |
| 1730154900 | 1.82 | 0.06 | 3.41 | 1.71 | 1.83 | 1.7 | 38978 |
| 1729895700 | 1.76 | 0.03 | 1.73 | 1.72 | 1.94 | 1.72 | 80386 |
| 1729809300 | 1.73 | 0.12 | 7.37 | 1.6399 | 1.775 | 1.604 | 90203 |
| 1729722900 | 1.6113 | -0.03 | -1.75 | 1.65 | 1.6899 | 1.6 | 16265 |
| 1729636500 | 1.6399999 | 0 | 0.00 | 1.67 | 1.734573 | 1.6201 | 12389 |
| 1729550100 | 1.6399999 | -0.03 | -1.80 | 1.73 | 1.74 | 1.6399999 | 17900 |
| 1729290900 | 1.67 | 0.1 | 6.37 | 1.6299999 | 1.6799 | 1.5786 | 39707 |
| 1729204500 | 1.57 | -0.07 | -4.07 | 1.6399999 | 1.6399999 | 1.5497 | 7026 |
| 1729118100 | 1.6366 | 0.02 | 0.97 | 1.59 | 1.71 | 1.59 | 32777 |
| 1729031700 | 1.6208 | -0.13 | -7.38 | 1.7 | 1.73 | 1.57 | 34662 |
| 1728945300 | 1.75 | 0.16 | 10.06 | 1.65 | 1.75 | 1.5965 | 67780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
