Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BTC Digital Ltd. - Ordinary Shares (NQ:BTCT)

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.299 1.299 1.170 1.240 57,057 -0.06(-4.62%)
Feb 26, 2026 1.300 1.320 1.250 1.300 19,672 -0.02(-1.52%)
Feb 25, 2026 1.290 1.370 1.240 1.320 85,850 +0.05(+3.94%)
Feb 24, 2026 1.150 1.350 1.120 1.270 103,160 +0.10(+8.55%)
Feb 23, 2026 1.170 1.230 1.160 1.170 33,432 -0.02(-1.68%)
Feb 20, 2026 1.180 1.210 1.170 1.190 21,818 +0.01(+0.85%)
Feb 19, 2026 1.160 1.190 1.160 1.180 12,198 -0.01(-0.84%)
Feb 18, 2026 1.190 1.240 1.180 1.190 18,804 -0.01(-0.83%)
Feb 17, 2026 1.250 1.276 1.180 1.200 25,345 -0.05(-4.00%)
Feb 13, 2026 1.190 1.280 1.190 1.250 69,827 +0.09(+7.76%)
Feb 12, 2026 1.190 1.195 1.130 1.160 23,087 -0.03(-2.52%)
Feb 11, 2026 1.230 1.250 1.160 1.190 41,052 -0.06(-4.80%)
Feb 10, 2026 1.240 1.330 1.240 1.250 35,828 +0.01(+0.81%)
Feb 09, 2026 1.260 1.260 1.190 1.240 51,803 -0.01(-0.80%)
Feb 06, 2026 1.180 1.260 1.130 1.250 136,663 +0.17(+15.74%)
Feb 05, 2026 1.180 1.204 1.070 1.080 142,261 -0.15(-12.20%)
Feb 04, 2026 1.240 1.250 1.140 1.230 114,246 -0.03(-2.38%)
Feb 03, 2026 1.320 1.340 1.200 1.260 109,842 -0.09(-6.67%)
Feb 02, 2026 1.350 1.369 1.303 1.350 51,517 -0.02(-1.46%)
Jan 30, 2026 1.390 1.430 1.350 1.370 50,742 -0.03(-2.14%)
Jan 29, 2026 1.470 1.470 1.350 1.400 63,278 -0.09(-6.04%)
Jan 28, 2026 1.530 1.530 1.450 1.490 50,159 -0.01(-0.67%)
Jan 27, 2026 1.480 1.500 1.410 1.500 437,823 +0.03(+2.04%)
Jan 26, 2026 1.510 1.510 1.460 1.470 49,475 -0.05(-3.29%)
Jan 23, 2026 1.560 1.560 1.510 1.520 31,378 -0.03(-1.94%)
Jan 22, 2026 1.510 1.570 1.510 1.550 18,266 +0.04(+2.65%)
Jan 21, 2026 1.550 1.600 1.460 1.510 46,105 -0.03(-1.95%)
Jan 20, 2026 1.550 1.598 1.540 1.540 57,823 -0.09(-5.52%)
Jan 16, 2026 1.640 1.670 1.600 1.630 48,975 +0.04(+2.52%)
Jan 15, 2026 1.750 1.750 1.530 1.590 101,229 -0.11(-6.47%)
Jan 14, 2026 1.680 1.780 1.640 1.700 85,119 +0.02(+1.19%)
Jan 13, 2026 1.670 1.700 1.610 1.680 67,153 +0.00(+0.00%)
Jan 12, 2026 1.630 1.698 1.600 1.680 39,505 +0.08(+5.00%)
Jan 09, 2026 1.670 1.700 1.600 1.600 99,098 -0.08(-4.76%)
Jan 08, 2026 1.660 1.710 1.660 1.680 30,255 +0.02(+1.20%)
Jan 07, 2026 1.750 1.750 1.650 1.660 38,174 -0.09(-5.14%)
Jan 06, 2026 1.690 1.809 1.690 1.750 112,223 +0.06(+3.55%)
Jan 05, 2026 1.660 1.830 1.630 1.690 194,023 +0.06(+3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.