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)

4.480 -0.030 (-0.67%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 20, 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 (%)
Mar 19, 2025 4.210 4.593 4.210 4.510 171,069 +0.30(+7.13%)
Mar 18, 2025 4.290 4.290 4.150 4.210 92,793 -0.09(-2.09%)
Mar 17, 2025 4.130 4.390 4.125 4.300 162,762 -0.04(-0.92%)
Mar 14, 2025 4.270 4.360 4.100 4.340 139,236 +0.27(+6.63%)
Mar 13, 2025 4.360 4.360 4.030 4.070 160,316 -0.24(-5.57%)
Mar 12, 2025 4.140 4.430 4.140 4.310 164,963 +0.02(+0.47%)
Mar 11, 2025 3.980 4.290 3.900 4.290 265,685 +0.42(+10.85%)
Mar 10, 2025 4.100 4.150 3.830 3.870 394,963 -0.58(-13.03%)
Mar 07, 2025 4.300 4.750 4.275 4.450 352,094 +0.05(+1.14%)
Mar 06, 2025 4.470 4.500 4.010 4.400 514,536 -0.06(-1.35%)
Mar 05, 2025 4.200 4.620 4.100 4.460 642,999 +0.24(+5.69%)
Mar 04, 2025 3.550 4.570 3.500 4.220 1,359,809 -0.09(-2.09%)
Mar 03, 2025 5.280 5.500 4.120 4.310 11,017,214 +0.31(+7.75%)
Feb 28, 2025 3.740 4.100 3.660 4.000 180,021 +0.15(+3.90%)
Feb 27, 2025 4.090 4.200 3.790 3.850 224,635 -0.04(-1.03%)
Feb 26, 2025 4.000 4.160 3.800 3.890 225,043 -0.03(-0.77%)
Feb 25, 2025 4.320 4.500 3.710 3.920 563,112 -0.60(-13.27%)
Feb 24, 2025 4.710 4.800 4.450 4.520 194,596 -0.13(-2.80%)
Feb 21, 2025 5.240 5.315 4.620 4.650 260,959 -0.41(-8.10%)
Feb 20, 2025 5.240 5.240 4.870 5.060 161,442 -0.15(-2.88%)
Feb 19, 2025 5.230 5.290 5.010 5.210 150,557 +0.12(+2.36%)
Feb 18, 2025 5.380 5.450 5.082 5.090 157,381 -0.19(-3.60%)
Feb 14, 2025 5.310 5.480 5.100 5.280 278,698 -0.20(-3.65%)
Feb 13, 2025 5.150 5.580 5.010 5.480 377,957 +0.35(+6.82%)
Feb 12, 2025 5.000 5.330 4.940 5.130 283,207 -0.04(-0.77%)
Feb 11, 2025 5.460 5.600 5.120 5.170 299,683 -0.39(-7.01%)
Feb 10, 2025 5.870 5.930 5.410 5.560 465,678 -0.27(-4.63%)
Feb 07, 2025 5.900 6.194 5.720 5.830 753,915 -0.01(-0.17%)
Feb 06, 2025 5.890 5.930 5.650 5.840 382,831 +0.09(+1.57%)
Feb 05, 2025 5.960 6.230 5.550 5.750 500,148 -0.22(-3.69%)
Feb 04, 2025 5.950 6.170 5.730 5.970 482,993 -0.04(-0.67%)
Feb 03, 2025 5.600 6.180 5.510 6.010 787,116 -0.17(-2.75%)
Jan 31, 2025 6.260 6.550 5.910 6.180 921,257 -0.14(-2.22%)
Jan 30, 2025 6.250 7.160 6.110 6.320 1,802,083 +0.27(+4.46%)
Jan 29, 2025 6.140 6.590 5.900 6.050 927,633 -0.13(-2.10%)
Jan 28, 2025 6.400 6.530 5.650 6.180 1,020,553 -0.17(-2.68%)
Jan 27, 2025 6.940 7.380 5.800 6.350 1,533,125 -1.18(-15.67%)
Jan 24, 2025 7.650 8.200 7.150 7.530 4,106,821 +0.07(+0.94%)
Jan 23, 2025 5.820 8.500 5.800 7.460 13,115,758 +1.30(+21.10%)
Jan 22, 2025 7.500 7.500 6.010 6.160 3,339,774 -1.63(-20.92%)
Jan 21, 2025 9.590 9.800 7.370 7.790 16,853,302 -0.47(-5.69%)
Jan 17, 2025 6.080 9.900 5.280 8.260 61,453,476 +3.50(+73.53%)
Jan 16, 2025 4.600 4.920 4.510 4.760 154,450 +0.01(+0.21%)
Jan 15, 2025 4.170 4.949 4.100 4.750 415,915 +0.58(+13.91%)
Jan 14, 2025 4.200 4.448 4.100 4.170 150,351 +0.17(+4.25%)
Jan 13, 2025 4.050 4.150 3.660 4.000 198,101 -0.12(-2.91%)
Jan 10, 2025 4.190 4.400 4.050 4.120 136,818 -0.03(-0.72%)
Jan 08, 2025 4.560 4.656 4.050 4.150 270,371 -0.56(-11.89%)
Jan 07, 2025 5.000 5.130 4.610 4.710 296,717 -0.43(-8.37%)
Jan 06, 2025 5.500 5.520 5.000 5.140 420,282 -0.25(-4.64%)
Jan 03, 2025 5.370 5.590 5.025 5.390 411,448 -0.05(-0.92%)
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.