Skip to main content

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

2.035 -0.055 (-2.63%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.090 2.100 1.980 2.035 13,968 -0.05(-2.63%)
Jul 11, 2024 2.050 2.100 2.040 2.090 18,507 -0.01(-0.48%)
Jul 10, 2024 2.090 2.250 2.060 2.100 26,542 +0.02(+0.96%)
Jul 09, 2024 2.020 2.190 2.020 2.080 15,060 +0.05(+2.46%)
Jul 08, 2024 2.150 2.190 1.900 2.030 52,196 -0.06(-2.87%)
Jul 05, 2024 2.190 2.190 2.010 2.090 29,879 -0.02(-0.95%)
Jul 03, 2024 2.100 2.240 2.100 2.110 12,816 +0.01(+0.48%)
Jul 02, 2024 2.190 2.195 2.100 2.100 3,944 -0.13(-5.83%)
Jul 01, 2024 2.260 2.260 2.100 2.230 18,795 +0.09(+4.21%)
Jun 28, 2024 2.230 2.270 2.050 2.140 7,850 -0.05(-2.28%)
Jun 27, 2024 2.290 2.300 2.100 2.190 13,020 +0.08(+4.04%)
Jun 26, 2024 2.140 2.140 2.100 2.105 4,153 -0.04(-1.64%)
Jun 25, 2024 2.090 2.200 2.065 2.140 6,845 +0.05(+2.39%)
Jun 24, 2024 2.060 2.200 2.050 2.090 10,285 +0.00(+0.11%)
Jun 21, 2024 2.223 2.223 2.060 2.088 6,601 +0.04(+1.84%)
Jun 20, 2024 2.300 2.390 2.050 2.050 47,334 -0.18(-8.07%)
Jun 18, 2024 2.300 2.300 2.170 2.230 12,614 +0.03(+1.29%)
Jun 17, 2024 2.160 2.440 2.160 2.201 33,013 +0.02(+0.99%)
Jun 14, 2024 2.120 2.220 2.100 2.180 9,874 -0.05(-2.23%)
Jun 13, 2024 2.200 2.293 2.200 2.230 9,100 +0.06(+2.75%)
Jun 12, 2024 2.230 2.230 2.090 2.170 19,381 +0.03(+1.40%)
Jun 11, 2024 2.140 2.230 2.130 2.140 5,584 -0.05(-2.28%)
Jun 10, 2024 2.150 2.200 2.060 2.190 18,298 +0.03(+1.39%)
Jun 07, 2024 2.070 2.250 2.020 2.160 39,770 +0.11(+5.37%)
Jun 06, 2024 2.080 2.110 2.000 2.050 10,998 -0.05(-2.38%)
Jun 05, 2024 2.050 2.140 2.000 2.100 26,257 -0.01(-0.65%)
Jun 04, 2024 2.130 2.165 2.050 2.114 8,439 -0.02(-0.76%)
Jun 03, 2024 2.310 2.380 2.110 2.130 22,627 -0.15(-6.58%)
May 31, 2024 2.110 2.280 2.110 2.280 18,107 +0.12(+5.56%)
May 30, 2024 2.200 2.240 2.131 2.160 7,085 +0.05(+2.37%)
May 29, 2024 2.090 2.235 2.070 2.110 8,596 +0.01(+0.48%)
May 28, 2024 2.230 2.240 2.100 2.100 14,653 -0.04(-1.87%)
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%)
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.