BTC Digital Ltd. - Ordinary Shares (BTCT)

0.8234
+0.1406 (20.59%)
NASDAQ· Last Trade: Jun 30th, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BTC Digital Ltd. - Ordinary Shares (BTCT)

DateOpenHighLowCloseVolumeAdjusted Close
6/29/20260.740.740.610.6817,951,3080.68
6/26/20260.980.980.720.741,463,4920.74
6/25/20261.211.231.141.1468,4461.14
6/24/20261.271.271.201.2051,8441.20
6/23/20261.241.301.221.2947,3381.29
6/22/20261.281.321.261.2887,7711.28
6/18/20261.271.321.261.2793,6871.27
6/17/20261.251.281.211.2897,7431.28
6/16/20261.361.361.211.28192,5111.28
6/15/20261.281.421.261.37260,4681.37
6/12/20261.321.321.201.24191,8771.24
6/11/20261.241.321.191.32204,1511.32
6/10/20261.341.381.241.25396,8141.25
6/09/20261.281.481.211.344,039,0191.34
6/08/20261.121.211.091.16413,3151.16
6/05/20261.101.101.081.08109,8131.08
6/04/20261.101.121.091.1055,2751.10
6/03/20261.151.201.091.1069,6401.10
6/02/20261.201.211.151.15112,6151.15
6/01/20261.121.221.121.19228,2251.19
5/29/20261.131.171.121.1457,5251.14
5/28/20261.131.141.091.1248,1791.12
5/27/20261.131.151.121.1225,3211.12
5/26/20261.111.181.091.1472,0821.14
5/22/20261.121.121.091.1039,7731.10
5/21/20261.091.111.091.1148,3891.11
5/20/20261.141.141.101.1126,7211.11
5/19/20261.101.111.081.0949,6471.09
5/18/20261.101.111.101.1148,0841.11
5/15/20261.171.171.101.1184,8431.11
5/14/20261.141.201.111.1757,8611.17
5/13/20261.131.151.111.1336,7821.13
5/12/20261.201.201.121.1472,4191.14
5/11/20261.221.221.191.1963,2021.19
5/08/20261.271.271.201.2232,9421.22
5/07/20261.241.251.221.2428,1201.24
5/06/20261.301.331.241.2448,5171.24
5/05/20261.301.301.251.2740,1101.27
5/04/20261.251.301.221.30133,2081.30
5/01/20261.221.261.181.2354,7511.23
4/30/20261.151.241.151.2345,0841.23
4/29/20261.241.241.161.2049,7381.20
4/28/20261.231.291.161.2673,1851.26
4/27/20261.311.311.221.2494,2231.24
4/24/20261.301.381.251.33263,9991.33
4/23/20261.391.391.281.2983,8411.29
4/22/20261.271.381.251.3377,5101.33
4/21/20261.321.321.231.2633,1541.26
4/20/20261.311.311.211.30133,5781.30
4/17/20261.301.331.291.32117,8011.32
4/16/20261.271.291.201.2699,5551.26
4/15/20261.181.241.141.2477,4181.24
4/14/20261.151.181.131.1572,5381.15
4/13/20261.101.161.101.1670,2661.16
4/10/20261.121.161.101.1357,5451.13
4/09/20261.101.161.101.1333,8491.13
4/08/20261.131.181.131.1667,9091.16
4/07/20261.121.131.101.11116,0791.11
4/06/20261.191.231.101.171,244,1921.17
4/02/20261.191.201.171.2013,9431.20
4/01/20261.131.221.111.2149,7651.21
3/31/20261.121.141.091.1239,3191.12