Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.440 +0.660 (+13.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2025 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 (%)
Jan 02, 2025 4.880 5.550 4.780 5.440 721,897 +0.66(+13.81%)
Dec 31, 2024 4.780 0 +0.42(+9.63%)
Dec 30, 2024 4.620 4.870 4.330 4.360 441,668 -0.52(-10.66%)
Dec 27, 2024 5.150 5.170 4.660 4.880 276,785 -0.23(-4.50%)
Dec 26, 2024 4.880 5.218 4.700 5.110 356,906 +0.09(+1.79%)
Dec 24, 2024 4.600 5.800 4.475 5.020 1,431,478 +0.50(+11.06%)
Dec 23, 2024 4.950 5.115 4.520 4.520 288,848 -0.47(-9.42%)
Dec 20, 2024 4.370 5.100 4.270 4.990 691,488 +0.30(+6.40%)
Dec 19, 2024 5.000 5.176 4.550 4.690 448,742 -0.21(-4.29%)
Dec 18, 2024 4.920 5.800 4.860 4.900 757,830 -0.24(-4.67%)
Dec 17, 2024 5.530 5.530 4.695 5.140 1,209,562 -0.87(-14.48%)
Dec 16, 2024 6.850 6.949 5.850 6.010 1,485,885 -0.37(-5.80%)
Dec 13, 2024 6.740 7.220 6.370 6.380 809,635 +0.01(+0.16%)
Dec 12, 2024 8.110 8.140 6.120 6.370 1,142,239 -1.91(-23.07%)
Dec 11, 2024 9.190 9.280 8.000 8.280 854,295 -1.16(-12.29%)
Dec 10, 2024 10.10 10.20 9.300 9.440 361,539 -0.68(-6.72%)
Dec 09, 2024 10.50 10.85 9.010 10.12 812,943 -0.38(-3.62%)
Dec 06, 2024 11.00 12.51 10.42 10.50 3,309,472 -5.16(-32.95%)
Dec 05, 2024 18.10 18.75 15.31 15.66 1,549,577 -0.35(-2.19%)
Dec 04, 2024 14.22 16.83 13.61 16.01 946,834 +1.33(+9.06%)
Dec 03, 2024 13.78 14.81 13.78 14.68 253,488 +0.05(+0.34%)
Dec 02, 2024 15.39 15.87 13.98 14.63 448,678 -1.25(-7.87%)
Nov 29, 2024 15.80 16.51 15.50 15.88 415,092 +0.03(+0.19%)
Nov 27, 2024 15.16 16.84 15.10 15.85 769,224 +0.51(+3.36%)
Nov 26, 2024 13.74 16.00 13.69 15.34 566,460 +0.02(+0.10%)
Nov 25, 2024 15.68 15.96 13.70 15.32 934,222 -1.38(-8.26%)
Nov 22, 2024 16.86 17.40 15.60 16.70 1,576,415 -1.15(-6.44%)
Nov 21, 2024 19.18 19.83 16.50 17.85 2,844,030 -0.25(-1.38%)
Nov 20, 2024 19.39 20.56 17.53 18.10 6,357,182 +1.78(+10.91%)
Nov 19, 2024 13.55 17.95 13.00 16.32 6,236,863 +3.44(+26.71%)
Nov 18, 2024 18.08 19.33 11.90 12.88 4,592,233 -6.39(-33.16%)
Nov 15, 2024 19.00 20.90 17.40 19.27 6,500,154 -0.48(-2.43%)
Nov 14, 2024 24.20 24.80 16.89 19.75 20,417,804 +2.10(+11.90%)
Nov 13, 2024 22.53 26.58 15.36 17.65 45,150,576 +7.15(+68.10%)
Nov 12, 2024 4.720 17.00 4.080 10.50 128,282,288 +7.98(+316.67%)
Nov 11, 2024 1.940 3.064 1.940 2.520 1,941,453 +0.69(+37.70%)
Nov 08, 2024 1.990 1.990 1.780 1.830 39,041 -0.13(-6.63%)
Nov 07, 2024 2.070 2.070 1.901 1.960 50,855 -0.02(-1.01%)
Nov 06, 2024 1.740 2.034 1.740 1.980 150,268 +0.32(+19.28%)
Nov 05, 2024 1.730 1.790 1.610 1.660 22,142 +0.00(+0.00%)
Nov 04, 2024 1.710 1.730 1.630 1.660 29,971 -0.02(-1.19%)
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 following
Privacy Policy and Terms and Conditions.