Skip to main content

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

2.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.040 2.140 2.040 2.140 13,237 +0.10(+4.90%)
May 23, 2024 2.150 2.260 2.020 2.040 22,234 -0.11(-5.12%)
May 22, 2024 2.290 2.290 2.135 2.150 19,833 -0.04(-1.83%)
May 21, 2024 2.290 2.370 2.120 2.190 28,909 -0.08(-3.51%)
May 20, 2024 2.110 2.537 2.110 2.270 73,502 +0.18(+8.43%)
May 17, 2024 2.100 2.300 2.050 2.093 14,391 +0.05(+2.58%)
May 16, 2024 2.130 2.234 1.960 2.041 33,140 -0.17(-7.67%)
May 15, 2024 2.200 2.290 2.150 2.210 19,559 +0.02(+0.91%)
May 14, 2024 2.160 2.310 2.160 2.190 17,595 -0.06(-2.67%)
May 13, 2024 2.300 2.300 2.200 2.250 15,575 -0.08(-3.43%)
May 10, 2024 2.430 2.440 2.320 2.330 8,611 +0.11(+4.95%)
May 09, 2024 2.290 2.330 2.220 2.220 3,156 -0.12(-5.03%)
May 08, 2024 2.426 2.426 2.270 2.338 5,680 +0.01(+0.33%)
May 07, 2024 2.370 2.370 2.320 2.330 4,972 +0.00(+0.14%)
May 06, 2024 2.410 2.440 2.320 2.327 5,307 -0.08(-3.45%)
May 03, 2024 2.490 2.490 2.380 2.410 4,041 +0.10(+4.33%)
May 02, 2024 2.270 2.720 2.240 2.310 9,534 +0.04(+1.76%)
May 01, 2024 2.260 2.520 2.260 2.270 10,070 -0.19(-7.72%)
Apr 30, 2024 2.560 2.560 2.350 2.460 14,683 -0.05(-1.99%)
Apr 29, 2024 2.760 2.760 2.500 2.510 8,089 -0.11(-4.20%)
Apr 26, 2024 2.570 2.990 2.570 2.620 6,529 +0.00(+0.00%)
Apr 25, 2024 2.620 2.760 2.600 2.620 10,907 -0.02(-0.76%)
Apr 24, 2024 2.850 2.845 2.620 2.640 7,435 -0.10(-3.65%)
Apr 23, 2024 2.860 2.860 2.600 2.740 5,930 -0.07(-2.49%)
Apr 22, 2024 2.730 2.810 2.652 2.810 11,586 +0.12(+4.46%)
Apr 19, 2024 2.620 2.720 2.600 2.690 20,114 +0.08(+3.07%)
Apr 18, 2024 2.770 2.850 2.610 2.610 8,935 -0.16(-5.78%)
Apr 17, 2024 2.800 2.900 2.760 2.770 11,320 -0.12(-4.15%)
Apr 16, 2024 2.990 2.990 2.750 2.890 11,600 +0.04(+1.40%)
Apr 15, 2024 3.090 3.130 2.800 2.850 17,453 -0.27(-8.65%)
Apr 12, 2024 2.920 3.200 2.920 3.120 9,220 +0.12(+4.00%)
Apr 11, 2024 3.160 3.290 3.000 3.000 10,652 -0.01(-0.33%)
Apr 10, 2024 3.000 3.170 3.000 3.010 6,889 -0.07(-2.11%)
Apr 09, 2024 3.210 3.220 3.000 3.075 24,027 -0.13(-4.21%)
Apr 08, 2024 3.200 3.294 3.100 3.210 18,030 +0.01(+0.31%)
Apr 05, 2024 3.300 3.300 3.106 3.200 11,846 -0.15(-4.48%)
Apr 04, 2024 3.500 3.500 3.250 3.350 23,472 -0.15(-4.29%)
Apr 03, 2024 3.340 3.510 3.320 3.500 8,546 +0.18(+5.42%)
Apr 02, 2024 3.350 3.350 3.290 3.320 5,551 -0.10(-2.92%)
Apr 01, 2024 3.560 3.560 3.340 3.420 9,172 -0.08(-2.29%)
Mar 28, 2024 3.340 3.640 3.340 3.500 17,703 +0.15(+4.48%)
Mar 27, 2024 3.350 3.410 3.350 3.350 5,176 -0.03(-0.89%)
Mar 26, 2024 3.570 3.570 3.300 3.380 13,129 -0.26(-7.14%)
Mar 25, 2024 3.740 3.800 3.510 3.640 37,566 +0.03(+0.83%)
Mar 22, 2024 3.300 3.800 3.300 3.610 72,988 +0.32(+9.73%)
Mar 21, 2024 3.000 3.400 3.000 3.290 63,135 +0.33(+11.15%)
Mar 20, 2024 2.720 2.964 2.720 2.960 18,771 +0.24(+8.82%)
Mar 19, 2024 2.910 2.910 2.660 2.720 19,561 -0.19(-6.53%)
Mar 18, 2024 3.100 3.153 2.900 2.910 16,660 -0.27(-8.49%)
Mar 15, 2024 3.250 3.310 3.100 3.180 12,989 +0.02(+0.63%)
Mar 14, 2024 3.400 3.505 3.130 3.160 15,498 -0.24(-7.06%)
Mar 13, 2024 3.720 3.720 3.400 3.400 16,560 -0.17(-4.76%)
Mar 12, 2024 3.660 3.820 3.500 3.570 15,432 +0.00(+0.00%)
Mar 11, 2024 3.790 3.820 3.530 3.570 23,667 +0.05(+1.42%)
Mar 08, 2024 3.600 3.625 3.451 3.520 41,043 +0.02(+0.57%)
Mar 07, 2024 3.500 3.620 3.500 3.500 16,194 +0.02(+0.72%)
Mar 06, 2024 3.570 3.570 3.420 3.475 28,626 -0.02(-0.71%)
Mar 05, 2024 3.740 3.750 3.432 3.500 44,407 -0.20(-5.41%)
Mar 04, 2024 3.650 3.790 3.650 3.700 54,786 +0.05(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.