-
5 DAY PERFORMANCE
-4.88% -
1 MONTH PERFORMANCE
+9.01% -
3 MONTH PERFORMANCE
+3.54% -
6 MONTH PERFORMANCE
+27.17% -
YEAR-TO-DATE PERFORMANCE
-17.02% -
1 YEAR PERFORMANCE
+64.02%
Bit Digital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.51 | $3.51 (0%) | $3.67 | $3.45 | 6.83 M | $449.47 M |
| 09/27/2024 | $3.80 | $3.64 (-4.21%) | $3.82 | $3.60 | 7.70 M | $466.12 M |
| 09/26/2024 | $3.62 | $3.69 (1.93%) | $3.86 | $3.61 | 11.03 M | $472.52 M |
| 09/25/2024 | $3.54 | $3.50 (-1.13%) | $3.65 | $3.45 | 6.33 M | $448.19 M |
| 09/24/2024 | $3.48 | $3.60 (3.45%) | $3.62 | $3.32 | 9.41 M | $460.99 M |
| 09/23/2024 | $3.22 | $3.44 (6.83%) | $3.48 | $3.14 | 9.66 M | $440.50 M |
| 09/20/2024 | $3.05 | $3.17 (3.93%) | $3.20 | $3.01 | 9.03 M | $405.93 M |
| 09/19/2024 | $3.14 | $3.05 (-2.87%) | $3.18 | $3.01 | 10.72 M | $390.56 M |
| 09/18/2024 | $2.95 | $2.87 (-2.71%) | $3.18 | $2.86 | 14.98 M | $367.51 M |
| 09/17/2024 | $2.69 | $2.93 (8.92%) | $2.99 | $2.68 | 11.37 M | $375.20 M |
| 09/16/2024 | $2.80 | $2.64 (-5.71%) | $2.82 | $2.59 | 11.78 M | $338.06 M |
| 09/13/2024 | $2.80 | $2.87 (2.5%) | $2.95 | $2.78 | 6.67 M | $367.51 M |
| 09/12/2024 | $2.69 | $2.79 (3.72%) | $2.90 | $2.64 | 8.02 M | $357.27 M |
| 09/11/2024 | $2.80 | $2.71 (-3.21%) | $2.82 | $2.60 | 11.40 M | $347.03 M |
| 09/10/2024 | $2.77 | $2.82 (1.81%) | $2.84 | $2.65 | 6.41 M | $361.11 M |
| 09/09/2024 | $2.55 | $2.75 (7.84%) | $2.76 | $2.51 | 8.86 M | $352.15 M |
| 09/06/2024 | $2.75 | $2.47 (-10.18%) | $2.77 | $2.47 | 8.81 M | $316.29 M |
| 09/05/2024 | $2.76 | $2.67 (-3.26%) | $2.86 | $2.65 | 6.06 M | $341.90 M |
| 09/04/2024 | $2.80 | $2.78 (-0.71%) | $2.98 | $2.73 | 7.37 M | $355.99 M |
| 09/03/2024 | $3.18 | $2.83 (-11.01%) | $3.18 | $2.82 | 7.40 M | $362.39 M |
| 08/30/2024 | $3.28 | $3.22 (-1.83%) | $3.29 | $3.17 | 4.54 M | $412.33 M |
| 08/29/2024 | $3.43 | $3.23 (-5.83%) | $3.51 | $3.17 | 7.81 M | $413.61 M |
| 08/28/2024 | $3.43 | $3.33 (-2.92%) | $3.53 | $3.28 | 7.81 M | $426.42 M |
| 08/27/2024 | $3.64 | $3.51 (-3.57%) | $3.67 | $3.36 | 8.19 M | $449.47 M |
| 08/26/2024 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.61 | 7.62 M | $473.80 M |
| 08/23/2024 | $3.84 | $3.83 (-0.26%) | $3.87 | $3.61 | 10.35 M | $490.45 M |
| 08/22/2024 | $3.74 | $3.79 (1.34%) | $3.85 | $3.63 | 9.63 M | $485.32 M |
| 08/21/2024 | $3.57 | $3.74 (4.76%) | $3.80 | $3.57 | 11.85 M | $478.92 M |
| 08/20/2024 | $3.39 | $3.61 (6.49%) | $3.74 | $3.32 | 27.22 M | $462.27 M |
| 08/19/2024 | $2.96 | $2.99 (1.01%) | $3.01 | $2.86 | 10.49 M | $382.88 M |
| 08/16/2024 | $2.88 | $2.94 (2.08%) | $2.97 | $2.75 | 11.59 M | $376.48 M |
| 08/15/2024 | $2.96 | $2.86 (-3.38%) | $3.01 | $2.85 | 10.87 M | $327.74 M |
| 08/14/2024 | $3.06 | $2.90 (-5.23%) | $3.09 | $2.81 | 13.44 M | $332.32 M |
| 08/13/2024 | $2.90 | $3.01 (3.79%) | $3.09 | $2.87 | 16.95 M | $344.93 M |
| 08/12/2024 | $3.09 | $2.90 (-6.15%) | $3.13 | $2.90 | 12.18 M | $332.32 M |
| 08/09/2024 | $3.08 | $3.10 (0.65%) | $3.20 | $3.00 | 10.54 M | $355.24 M |
| 08/08/2024 | $2.81 | $3.15 (12.1%) | $3.25 | $2.71 | 11.59 M | $360.97 M |
| 08/07/2024 | $2.99 | $2.66 (-11.04%) | $3.00 | $2.61 | 12.06 M | $304.82 M |
| 08/06/2024 | $2.85 | $2.91 (2.11%) | $2.95 | $2.68 | 7.07 M | $333.47 M |
| 08/05/2024 | $2.37 | $2.75 (16.03%) | $2.87 | $2.30 | 12.83 M | $315.14 M |
| 08/02/2024 | $3.32 | $2.98 (-10.24%) | $3.40 | $2.89 | 16.79 M | $341.49 M |
| 08/01/2024 | $3.76 | $3.42 (-9.04%) | $3.85 | $3.37 | 8.17 M | $391.91 M |
| 07/31/2024 | $3.67 | $3.81 (3.81%) | $3.99 | $3.63 | 14.46 M | $436.61 M |
| 07/30/2024 | $3.55 | $3.53 (-0.56%) | $3.63 | $3.40 | 7.20 M | $404.52 M |
| 07/29/2024 | $3.81 | $3.55 (-6.82%) | $3.89 | $3.52 | 8.92 M | $406.81 M |
| 07/26/2024 | $3.72 | $3.64 (-2.15%) | $3.88 | $3.57 | 9.20 M | $417.12 M |
| 07/25/2024 | $3.78 | $3.53 (-6.61%) | $3.83 | $3.51 | 10.77 M | $404.52 M |
| 07/24/2024 | $4.00 | $3.87 (-3.25%) | $4.16 | $3.80 | 13.02 M | $443.48 M |
| 07/23/2024 | $3.86 | $4.04 (4.66%) | $4.17 | $3.81 | 10.64 M | $462.96 M |
| 07/22/2024 | $4.03 | $3.95 (-1.99%) | $4.07 | $3.81 | 11.22 M | $452.65 M |
| 07/19/2024 | $3.80 | $3.89 (2.37%) | $3.94 | $3.69 | 12.28 M | $445.77 M |
| 07/18/2024 | $4.15 | $3.67 (-11.57%) | $4.18 | $3.63 | 14.52 M | $420.56 M |
| 07/17/2024 | $4.10 | $4.07 (-0.73%) | $4.37 | $3.98 | 14.92 M | $466.40 M |
| 07/16/2024 | $4.21 | $4.24 (0.71%) | $4.30 | $4.03 | 13.87 M | $485.88 M |
| 07/15/2024 | $4.05 | $4.20 (3.7%) | $4.21 | $3.87 | 15.91 M | $481.30 M |
| 07/12/2024 | $3.53 | $3.80 (7.65%) | $3.86 | $3.51 | 12.52 M | $435.46 M |
| 07/11/2024 | $3.52 | $3.53 (0.28%) | $3.68 | $3.43 | 13.66 M | $404.52 M |
| 07/10/2024 | $3.55 | $3.35 (-5.63%) | $3.59 | $3.32 | 7.63 M | $383.89 M |
| 07/09/2024 | $3.92 | $3.51 (-10.46%) | $3.93 | $3.50 | 9.90 M | $402.23 M |
| 07/08/2024 | $3.63 | $3.77 (3.86%) | $3.91 | $3.58 | 26.02 M | $432.02 M |
| 07/05/2024 | $3.02 | $3.57 (18.21%) | $3.59 | $2.99 | 22.32 M | $409.10 M |
| 07/03/2024 | $3.16 | $3.28 (3.8%) | $3.28 | $3.11 | 5.74 M | $375.87 M |
| 07/02/2024 | $3.43 | $3.24 (-5.54%) | $3.48 | $3.17 | 12.65 M | $371.29 M |
| 07/01/2024 | $3.31 | $3.39 (2.42%) | $3.47 | $3.30 | 11.55 M | $388.48 M |