BTC Digital Ltd. BTCT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,08-0,05 (-4,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,08 | -4,42 % | $1,11 | $1,14 | $1,08 | 955,20K |
| 2026-09-30 | $1,13 | +2,73 % | $1,19 | $1,19 | $1,10 | 918,70K |
| 2026-09-29 | $1,10 | -1,79 % | $1,14 | $1,20 | $1,08 | 1,27M |
| 2026-09-28 | $1,12 | -5,88 % | $1,16 | $1,18 | $1,11 | 976,50K |
| 2026-09-25 | $1,19 | -4,03 % | $1,28 | $1,28 | $1,17 | 1,12M |
| 2026-09-24 | $1,24 | +3,33 % | $1,14 | $1,26 | $1,12 | 3,17M |
| 2026-09-23 | $1,20 | -9,09 % | $1,26 | $1,27 | $1,18 | 1,87M |
| 2026-09-22 | $1,32 | -6,38 % | $1,33 | $1,40 | $1,29 | 3,25M |
| 2026-09-21 | $1,41 | +9,30 % | $1,41 | $1,52 | $1,35 | 9,07M |
| 2026-09-18 | $1,29 | +11,21 % | $1,12 | $1,30 | $1,07 | 29,42M |
| 2026-09-17 | $1,16 | +2,65 % | $1,19 | $1,31 | $1,14 | 2,75M |
| 2026-09-16 | $1,13 | -8,87 % | $1,17 | $1,20 | $1,00 | 2,67M |
| 2026-09-15 | $1,24 | -18,95 % | $1,53 | $1,54 | $1,22 | 2,31M |
| 2026-09-14 | $1,53 | +5,52 % | $1,42 | $1,63 | $1,41 | 2,28M |
| 2026-09-11 | $1,45 | +11,54 % | $1,51 | $1,62 | $1,36 | 10,19M |
| 2026-09-10 | $1,30 | -15,58 % | $1,42 | $1,46 | $1,30 | 1,25M |
| 2026-09-09 | $1,54 | -8,88 % | $1,70 | $1,73 | $1,46 | 2,13M |
| 2026-09-08 | $1,69 | -3,98 % | $1,71 | $1,74 | $1,66 | 1,46M |
| 2026-09-04 | $1,76 | -8,33 % | $1,76 | $1,83 | $1,70 | 2,97M |
| 2026-09-03 | $1,92 | +9,09 % | $1,85 | $2,03 | $1,81 | 6,67M |
| 2026-09-02 | $1,76 | +0,57 % | $1,72 | $2,03 | $1,72 | 3,46M |
| 2026-09-01 | $1,75 | -16,67 % | $1,87 | $1,93 | $1,75 | 2,57M |
| 2026-08-31 | $2,10 | +8,25 % | $1,92 | $2,12 | $1,86 | 3,46M |
| 2026-08-28 | $1,94 | -7,62 % | $2,10 | $2,21 | $1,87 | 5,55M |
| 2026-08-27 | $2,10 | +16,02 % | $2,17 | $2,44 | $2,03 | 21,45M |
| 2026-08-26 | $1,81 | -9,50 % | $1,79 | $1,88 | $1,65 | 6,52M |
| 2026-08-25 | $2,00 | +14,94 % | $2,07 | $2,31 | $1,87 | 27,72M |
| 2026-08-24 | $1,74 | +52,63 % | $1,63 | $2,75 | $1,46 | 185,78M |
| 2026-08-21 | $1,14 | -22,45 % | $1,46 | $1,53 | $1,12 | 17,08M |
| 2026-08-20 | $1,47 | +75,00 % | $1,54 | $1,80 | $1,22 | 151,43M |
| 2026-08-19 | $0,84 | +82,61 % | $0,48 | $1,32 | $0,47 | 147,56M |
| 2026-08-18 | $0,46 | +4,55 % | $0,45 | $0,49 | $0,45 | 233,80K |
| 2026-08-17 | $0,44 | -2,22 % | $0,47 | $0,47 | $0,43 | 136,50K |
| 2026-08-14 | $0,45 | -4,26 % | $0,46 | $0,48 | $0,44 | 244,60K |
| 2026-08-13 | $0,47 | 0,00 % | $0,46 | $0,48 | $0,44 | 201,90K |
| 2026-08-12 | $0,47 | -6,00 % | $0,49 | $0,49 | $0,46 | 156,70K |
| 2026-08-11 | $0,50 | +2,04 % | $0,49 | $0,51 | $0,48 | 103,60K |
| 2026-08-10 | $0,49 | 0,00 % | $0,50 | $0,50 | $0,48 | 174,30K |
| 2026-08-07 | $0,49 | -2,00 % | $0,50 | $0,51 | $0,49 | 280,10K |
| 2026-08-06 | $0,50 | -7,41 % | $0,55 | $0,55 | $0,50 | 213,60K |
| 2026-08-05 | $0,54 | -3,57 % | $0,58 | $0,58 | $0,54 | 98,40K |
| 2026-08-04 | $0,56 | +7,69 % | $0,53 | $0,59 | $0,53 | 177,50K |
| 2026-08-03 | $0,52 | 0,00 % | $0,53 | $0,54 | $0,50 | 250,00K |
| 2026-07-31 | $0,52 | -7,14 % | $0,57 | $0,57 | $0,51 | 277,10K |
| 2026-07-30 | $0,56 | +1,82 % | $0,57 | $0,58 | $0,54 | 171,30K |
| 2026-07-29 | $0,55 | +1,85 % | $0,55 | $0,59 | $0,53 | 254,10K |
| 2026-07-28 | $0,54 | -11,48 % | $0,61 | $0,61 | $0,50 | 637,20K |
| 2026-07-27 | $0,61 | -4,69 % | $0,67 | $0,67 | $0,60 | 352,90K |
| 2026-07-24 | $0,64 | -7,25 % | $0,68 | $0,70 | $0,63 | 230,20K |
| 2026-07-23 | $0,69 | -10,39 % | $0,77 | $0,77 | $0,65 | 419,00K |
| 2026-07-22 | $0,77 | 0,00 % | $0,78 | $0,79 | $0,72 | 204,00K |
| 2026-07-21 | $0,77 | -10,47 % | $0,85 | $0,86 | $0,76 | 340,30K |
| 2026-07-20 | $0,86 | -1,15 % | $0,87 | $0,89 | $0,85 | 78,90K |
| 2026-07-17 | $0,87 | -1,14 % | $0,86 | $0,89 | $0,85 | 105,80K |
| 2026-07-16 | $0,88 | +2,33 % | $0,86 | $0,89 | $0,86 | 120,00K |
| 2026-07-15 | $0,86 | -4,44 % | $0,89 | $0,90 | $0,86 | 135,40K |
| 2026-07-14 | $0,90 | 0,00 % | $0,91 | $0,91 | $0,86 | 223,40K |
| 2026-07-13 | $0,90 | -3,23 % | $0,91 | $0,92 | $0,87 | 292,60K |
| 2026-07-10 | $0,93 | -2,11 % | $0,92 | $0,95 | $0,91 | 159,20K |
| 2026-07-09 | $0,95 | -6,86 % | $1,01 | $1,02 | $0,90 | 383,10K |
| 2026-07-08 | $1,02 | -5,56 % | $1,07 | $1,07 | $0,98 | 266,80K |
| 2026-07-07 | $1,08 | -4,42 % | $1,10 | $1,17 | $1,01 | 833,40K |
| 2026-07-06 | $1,13 | +6,60 % | $0,97 | $1,17 | $0,97 | 1,71M |
| 2026-07-02 | $1,06 | +11,58 % | $0,94 | $1,07 | $0,87 | 2,31M |
| 2026-07-01 | $0,95 | +15,85 % | $0,76 | $0,98 | $0,74 | 4,53M |
| 2026-06-30 | $0,82 | +20,59 % | $1,11 | $1,11 | $0,79 | 53,94M |
| 2026-06-29 | $0,68 | -8,11 % | $0,74 | $0,74 | $0,61 | 22,02M |
| 2026-06-26 | $0,74 | -35,09 % | $0,98 | $0,98 | $0,72 | 1,46M |
| 2026-06-25 | $1,14 | -5,00 % | $1,21 | $1,23 | $1,14 | 67,90K |
| 2026-06-24 | $1,20 | -6,98 % | $1,27 | $1,27 | $1,20 | 51,40K |
| 2026-06-23 | $1,29 | +0,78 % | $1,24 | $1,30 | $1,22 | 47,20K |
| 2026-06-22 | $1,28 | +0,79 % | $1,28 | $1,32 | $1,26 | 88,20K |
| 2026-06-18 | $1,27 | -0,78 % | $1,27 | $1,32 | $1,26 | 93,70K |
| 2026-06-17 | $1,28 | 0,00 % | $1,25 | $1,29 | $1,21 | 97,70K |
| 2026-06-16 | $1,28 | -6,57 % | $1,36 | $1,36 | $1,21 | 193,10K |
| 2026-06-15 | $1,37 | +10,48 % | $1,28 | $1,42 | $1,26 | 259,70K |
| 2026-06-12 | $1,24 | -6,06 % | $1,32 | $1,32 | $1,20 | 190,60K |
| 2026-06-11 | $1,32 | +5,60 % | $1,24 | $1,32 | $1,19 | 204,50K |
| 2026-06-10 | $1,25 | -6,72 % | $1,34 | $1,38 | $1,24 | 399,20K |
| 2026-06-09 | $1,34 | +15,52 % | $1,28 | $1,48 | $1,21 | 4,04M |
| 2026-06-08 | $1,16 | +7,41 % | $1,12 | $1,21 | $1,10 | 485,00K |
| 2026-06-05 | $1,08 | -1,82 % | $1,10 | $1,10 | $1,08 | 109,80K |
| 2026-06-04 | $1,10 | 0,00 % | $1,10 | $1,12 | $1,09 | 58,30K |
| 2026-06-03 | $1,10 | -4,35 % | $1,15 | $1,20 | $1,09 | 69,60K |
| 2026-06-02 | $1,15 | -3,36 % | $1,20 | $1,21 | $1,15 | 112,50K |
| 2026-06-01 | $1,19 | +4,39 % | $1,12 | $1,22 | $1,12 | 228,20K |
| 2026-05-29 | $1,14 | +1,79 % | $1,13 | $1,17 | $1,12 | 57,50K |
| 2026-05-28 | $1,12 | 0,00 % | $1,13 | $1,14 | $1,09 | 48,20K |
| 2026-05-27 | $1,12 | -1,75 % | $1,13 | $1,15 | $1,12 | 25,30K |
| 2026-05-26 | $1,14 | +3,64 % | $1,11 | $1,18 | $1,10 | 72,10K |