Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BTC Digital Ltd. - Ordinary Shares (BTCT)

1.2000
-0.0100 (-0.83%)
NASDAQ · Last Trade: Apr 5th, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/30/20261.131.161.071.08135,3081.08
3/27/20261.131.141.071.0940,7921.09
3/26/20261.191.191.111.1375,6231.13
3/25/20261.181.221.161.2192,0061.21
3/24/20261.281.301.221.2329,3401.23
3/23/20261.261.321.251.2966,4891.29
3/20/20261.331.351.271.2819,5721.28
3/19/20261.321.331.281.3218,0811.32
3/18/20261.381.381.301.3545,4991.35
3/17/20261.351.401.321.3870,8981.38
3/16/20261.361.361.261.3488,0431.34
3/13/20261.421.441.301.32151,9921.32
3/12/20261.231.271.231.2520,7031.25
3/11/20261.301.311.271.2836,1561.28
3/10/20261.311.331.251.3157,9911.31
3/09/20261.361.361.251.3169,5321.31
3/06/20261.331.491.271.37171,5871.37
3/05/20261.371.401.291.3664,8301.36
3/04/20261.301.501.301.36253,4361.36
3/03/20261.241.301.181.2961,7701.29
3/02/20261.181.301.141.2667,4541.26
2/27/20261.301.301.171.2457,0571.24
2/26/20261.301.321.251.3019,6721.30
2/25/20261.291.371.241.3285,8501.32
2/24/20261.151.351.121.27103,1601.27
2/23/20261.171.231.161.1733,4321.17
2/20/20261.181.211.171.1921,8181.19
2/19/20261.161.191.161.1812,1981.18
2/18/20261.191.241.181.1918,8041.19
2/17/20261.251.281.181.2025,3451.20
2/13/20261.191.281.191.2569,8271.25
2/12/20261.191.201.131.1623,0871.16
2/11/20261.231.251.161.1941,0521.19
2/10/20261.241.331.241.2535,8281.25
2/09/20261.261.261.191.2451,8031.24
2/06/20261.181.261.131.25136,6631.25
2/05/20261.181.201.071.08142,2611.08
2/04/20261.241.251.141.23114,2461.23
2/03/20261.321.341.201.26109,8421.26
2/02/20261.351.371.301.3551,5171.35
1/30/20261.391.431.351.3750,7421.37
1/29/20261.471.471.351.4063,2781.40
1/28/20261.531.531.451.4950,1591.49
1/27/20261.481.501.411.50437,8231.50
1/26/20261.511.511.461.4749,4751.47
1/23/20261.561.561.511.5231,3781.52
1/22/20261.511.571.511.5518,2661.55
1/21/20261.551.601.461.5146,1051.51
1/20/20261.551.601.541.5457,8231.54
1/16/20261.641.671.601.6348,9751.63
1/15/20261.751.751.531.59101,2291.59
1/14/20261.681.781.641.7085,1191.70
1/13/20261.671.701.611.6867,1531.68
1/12/20261.631.701.601.6839,5051.68
1/09/20261.671.701.601.6099,0981.60
1/08/20261.661.711.661.6830,2551.68
1/07/20261.751.751.651.6638,1741.66
1/06/20261.691.811.691.75112,2231.75