BTC Digital Ltd (BTCT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.31481481481 | 4.32 | 5.5 | 3.66 | 2421097 | 4.27132943 | CS |
| 4 | -1.8 | -29.9003322259 | 6.02 | 6.23 | 3.66 | 872245 | 4.59288278 | CS |
| 12 | -5.54 | -56.762295082 | 9.76 | 10 | 3.66 | 2275190 | 7.18305432 | CS |
| 26 | 2.72 | 181.333333333 | 1.5 | 26.58 | 1.32 | 2925880 | 11.26889588 | CS |
| 52 | 0.57 | 15.6164383562 | 3.65 | 26.58 | 1.32 | 1443137 | 11.21014047 | CS |
| 156 | -1.23 | -22.5688073394 | 5.45 | 26.58 | 1.32 | 1053334 | 10.92416154 | CS |
| 260 | -1.23 | -22.5688073394 | 5.45 | 26.58 | 1.32 | 1053334 | 10.92416154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 4.3099999 | 0.31 | 7.75 | 5.28 | 5.5 | 4.12 | 10927476 |
| 1740785700 | 4 | 0.15 | 3.90 | 3.68 | 4.1 | 3.66 | 171704 |
| 1740699300 | 3.85 | -0.04 | -1.03 | 4.09 | 4.2 | 3.79 | 225867 |
| 1740612900 | 3.89 | -0.03 | -0.77 | 3.9214 | 4.16 | 3.8 | 220938 |
| 1740526500 | 3.92 | -0.6 | -13.27 | 4.32 | 4.5 | 3.71 | 559500 |
| 1740440100 | 4.5199999 | -0.13 | -2.80 | 4.66 | 4.8 | 4.45 | 186414 |
| 1740180900 | 4.65 | -0.41 | -8.10 | 5.24 | 5.315 | 4.62 | 260407 |
| 1740094500 | 5.0599999 | -0.15 | -2.88 | 5.13 | 5.175 | 4.8701 | 155020 |
| 1740008100 | 5.21 | 0.12 | 2.36 | 5.23 | 5.29 | 5.01 | 150579 |
| 1739921700 | 5.09 | -0.19 | -3.60 | 5.2699999 | 5.33 | 5.081703 | 137070 |
| 1739576100 | 5.28 | -0.2 | -3.65 | 5.3 | 5.48 | 5.1 | 273939 |
| 1739489700 | 5.48 | 0.35 | 6.82 | 5.15 | 5.58 | 5.01 | 377998 |
| 1739403300 | 5.13 | -0.04 | -0.77 | 4.9627 | 5.3299 | 4.94 | 272235 |
| 1739316900 | 5.17 | -0.39 | -7.01 | 5.46 | 5.6 | 5.12 | 299883 |
| 1739230500 | 5.5599999 | -0.27 | -4.63 | 5.87 | 5.93 | 5.41 | 468178 |
| 1738971300 | 5.83 | -0.01 | -0.17 | 6.0898 | 6.1939 | 5.72 | 531892 |
| 1738884900 | 5.84 | 0.09 | 1.57 | 5.89 | 5.9299 | 5.65 | 383001 |
| 1738798500 | 5.75 | -0.22 | -3.69 | 5.96 | 6.23 | 5.55 | 500254 |
| 1738712100 | 5.97 | -0.04 | -0.67 | 6.0199999 | 6.17 | 5.73 | 470296 |
| 1738625700 | 6.01 | -0.17 | -2.75 | 5.55 | 6.1799 | 5.55 | 678118 |
| 1738366500 | 6.18 | -0.14 | -2.22 | 6.26 | 6.5499 | 5.91 | 920927 |
| 1738280100 | 6.32 | 0.27 | 4.46 | 6.25 | 7.16 | 6.11 | 1802148 |
| 1738193700 | 6.05 | -0.13 | -2.10 | 6.14 | 6.59 | 5.9 | 927677 |
| 1738107300 | 6.18 | -0.17 | -2.68 | 6.4 | 6.4579 | 5.65 | 1018617 |
| 1738020900 | 6.35 | -1.18 | -15.67 | 6.94 | 7.38 | 5.8 | 1508677 |
| 1737761700 | 7.53 | 1.37 | 22.24 | 7.81 | 8.2 | 7.15 | 4015724 |
| 1737675300 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737588900 | 6.16 | -1.63 | -20.92 | 7.42 | 7.5 | 6.01 | 3038329 |
| 1737502500 | 7.79 | -0.47 | -5.69 | 9.61 | 9.7190999 | 7.37 | 16552716 |
| 1737156900 | 8.26 | 3.5 | 73.53 | 6.05 | 9.8999 | 5.28 | 61194227 |
| 1737070500 | 4.76 | 0.01 | 0.21 | 4.6 | 4.92 | 4.51 | 154860 |
| 1736984100 | 4.75 | 0.58 | 13.91 | 4.17 | 4.949 | 4.1 | 416245 |
| 1736897700 | 4.17 | 0.17 | 4.25 | 4.2 | 4.4478 | 4.1001 | 150695 |
| 1736811300 | 4 | -0.12 | -2.91 | 4.05 | 4.15 | 3.66 | 198140 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
