-
5 DAY PERFORMANCE
-9.04% -
1 MONTH PERFORMANCE
+4.55% -
3 MONTH PERFORMANCE
-27.80% -
6 MONTH PERFORMANCE
-52.92% -
YEAR-TO-DATE PERFORMANCE
-66.60% -
1 YEAR PERFORMANCE
-55.03%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.69 | $1.61 (-4.73%) | $1.84 | $1.61 | 20,099 | $4.20 M |
| 09/27/2024 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.63 | 64,100 | $4.46 M |
| 09/26/2024 | $1.54 | $1.77 (14.94%) | $2.20 | $1.45 | 409,600 | $4.62 M |
| 09/25/2024 | $1.45 | $1.47 (1.38%) | $1.55 | $1.42 | 9,603 | $3.84 M |
| 09/24/2024 | $1.42 | $1.54 (8.45%) | $1.63 | $1.38 | 43,852 | $4.02 M |
| 09/23/2024 | $1.33 | $1.37 (3.01%) | $1.41 | $1.33 | 8,126 | $3.58 M |
| 09/20/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.39 | 3,300 | $3.66 M |
| 09/19/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.37 | 9,600 | $3.66 M |
| 09/18/2024 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.32 | 8,001 | $3.47 M |
| 09/17/2024 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.32 | 12,850 | $3.55 M |
| 09/16/2024 | $1.55 | $1.41 (-9.03%) | $1.58 | $1.41 | 15,800 | $3.68 M |
| 09/13/2024 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.39 | 26,280 | $3.76 M |
| 09/12/2024 | $1.42 | $1.45 (2.11%) | $1.46 | $1.35 | 14,600 | $3.79 M |
| 09/11/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.37 | 18,985 | $3.66 M |
| 09/10/2024 | $1.42 | $1.41 (-0.7%) | $1.48 | $1.41 | 6,969 | $3.68 M |
| 09/09/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.39 | 4,626 | $3.68 M |
| 09/06/2024 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.35 | 16,500 | $3.66 M |
| 09/05/2024 | $1.52 | $1.42 (-6.58%) | $1.53 | $1.41 | 9,775 | $3.71 M |
| 09/04/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.43 | 9,700 | $3.89 M |
| 09/03/2024 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.45 | 18,200 | $3.79 M |
| 08/30/2024 | $1.65 | $1.54 (-6.67%) | $1.78 | $1.53 | 17,266 | $4.02 M |
| 08/29/2024 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.56 | 8,732 | $4.13 M |
| 08/28/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.53 | 9,200 | $4.20 M |
| 08/27/2024 | $1.58 | $1.60 (1.27%) | $1.65 | $1.54 | 18,803 | $4.18 M |
| 08/26/2024 | $1.71 | $1.62 (-5.26%) | $1.81 | $1.62 | 15,400 | $4.23 M |
| 08/23/2024 | $1.72 | $1.76 (2.33%) | $1.78 | $1.65 | 22,714 | $4.59 M |
| 08/22/2024 | $1.71 | $1.73 (1.17%) | $1.80 | $1.71 | 9,449 | $4.52 M |
| 08/21/2024 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.72 | 11,900 | $4.49 M |
| 08/20/2024 | $1.56 | $1.68 (7.69%) | $1.76 | $1.56 | 29,145 | $4.39 M |
| 08/19/2024 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.52 | 7,113 | $3.99 M |
| 08/16/2024 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.53 | 8,406 | $4.02 M |
| 08/15/2024 | $1.50 | $1.56 (4%) | $1.60 | $1.50 | 5,442 | $4.07 M |
| 08/14/2024 | $1.63 | $1.53 (-6.13%) | $1.64 | $1.51 | 8,600 | $3.99 M |
| 08/13/2024 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.53 | 5,900 | $3.99 M |
| 08/12/2024 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.51 | 13,200 | $4.07 M |
| 08/09/2024 | $1.60 | $1.51 (-5.63%) | $1.69 | $1.50 | 18,100 | $3.94 M |
| 08/08/2024 | $1.53 | $1.53 (0%) | $1.59 | $1.52 | 7,217 | $3.99 M |
| 08/07/2024 | $1.68 | $1.55 (-7.74%) | $1.75 | $1.52 | 12,752 | $4.05 M |
| 08/06/2024 | $1.60 | $1.68 (5%) | $1.78 | $1.60 | 23,504 | $4.39 M |
| 08/05/2024 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.55 | 25,500 | $4.13 M |
| 08/02/2024 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.65 | 11,600 | $4.41 M |
| 08/01/2024 | $1.80 | $1.71 (-5%) | $1.86 | $1.70 | 28,124 | $4.46 M |
| 07/31/2024 | $1.97 | $1.80 (-8.63%) | $1.97 | $1.80 | 24,811 | $4.70 M |
| 07/30/2024 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.87 | 7,376 | $4.88 M |
| 07/29/2024 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.87 | 53,556 | $5.09 M |
| 07/26/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.90 | 13,000 | $5.01 M |
| 07/25/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.88 | 18,600 | $4.96 M |
| 07/24/2024 | $1.93 | $1.94 (0.52%) | $2.00 | $1.85 | 29,900 | $5.06 M |
| 07/23/2024 | $1.91 | $1.94 (1.57%) | $1.96 | $1.86 | 26,423 | $5.06 M |
| 07/22/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.90 | 7,584 | $4.99 M |
| 07/19/2024 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.88 | 10,763 | $5.17 M |
| 07/18/2024 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.85 | 27,246 | $5.17 M |
| 07/17/2024 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.96 | 28,267 | $5.27 M |
| 07/16/2024 | $1.93 | $1.95 (1.04%) | $2.04 | $1.93 | 34,001 | $5.09 M |
| 07/15/2024 | $2.04 | $1.94 (-4.9%) | $2.15 | $1.86 | 135,483 | $5.06 M |
| 07/12/2024 | $2.09 | $2.04 (-2.39%) | $2.10 | $1.98 | 13,968 | $5.33 M |
| 07/11/2024 | $2.05 | $2.09 (1.95%) | $2.10 | $2.04 | 18,512 | $5.46 M |
| 07/10/2024 | $2.09 | $2.10 (0.48%) | $2.25 | $2.06 | 26,542 | $5.48 M |
| 07/09/2024 | $2.02 | $2.08 (2.97%) | $2.19 | $2.02 | 15,060 | $5.43 M |
| 07/08/2024 | $2.15 | $2.03 (-5.58%) | $2.19 | $1.90 | 52,202 | $5.30 M |
| 07/05/2024 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.01 | 29,879 | $5.46 M |
| 07/03/2024 | $2.10 | $2.11 (0.48%) | $2.24 | $2.10 | 12,816 | $5.51 M |
| 07/02/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.10 | 3,944 | $5.48 M |
| 07/01/2024 | $2.26 | $2.23 (-1.33%) | $2.26 | $2.10 | 18,795 | $5.82 M |