BTC Digital Ltd. BTCT
NASDAQ · United States · Technology Services
$1.08-0.05 (-4.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |