-
5 DAY PERFORMANCE
-29.69% -
1 MONTH PERFORMANCE
+643.11% -
3 MONTH PERFORMANCE
+705.84% -
6 MONTH PERFORMANCE
+493.78% -
YEAR-TO-DATE PERFORMANCE
+157.47% -
1 YEAR PERFORMANCE
+250.56%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.08 | $12.88 (-28.76%) | $19.33 | $11.90 | 4.44 M | $34.72 M |
| 11/15/2024 | $19.00 | $19.27 (1.42%) | $20.90 | $17.40 | 6.50 M | $51.94 M |
| 11/14/2024 | $24.20 | $19.75 (-18.39%) | $24.80 | $16.89 | 20.50 M | $53.24 M |
| 11/13/2024 | $22.53 | $17.65 (-21.66%) | $26.58 | $15.36 | 45.37 M | $47.58 M |
| 11/12/2024 | $4.72 | $10.50 (122.46%) | $17.00 | $4.08 | 128.44 M | $28.30 M |
| 11/11/2024 | $1.94 | $2.52 (29.9%) | $3.06 | $1.94 | 2.13 M | $6.79 M |
| 11/08/2024 | $1.99 | $1.83 (-8.04%) | $1.99 | $1.78 | 39,041 | $4.93 M |
| 11/07/2024 | $2.07 | $1.96 (-5.31%) | $2.07 | $1.90 | 52,400 | $5.28 M |
| 11/06/2024 | $1.74 | $1.98 (13.79%) | $2.03 | $1.74 | 151,200 | $5.34 M |
| 11/05/2024 | $1.73 | $1.66 (-4.05%) | $1.79 | $1.61 | 22,303 | $4.47 M |
| 11/04/2024 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.63 | 30,000 | $4.47 M |
| 11/01/2024 | $1.75 | $1.68 (-4%) | $1.80 | $1.63 | 45,700 | $4.53 M |
| 10/31/2024 | $1.82 | $1.62 (-10.99%) | $1.82 | $1.60 | 38,058 | $4.37 M |
| 10/30/2024 | $1.99 | $1.73 (-13.07%) | $2.00 | $1.65 | 128,300 | $4.66 M |
| 10/29/2024 | $1.88 | $2.04 (8.51%) | $2.09 | $1.74 | 194,100 | $5.50 M |
| 10/28/2024 | $1.71 | $1.82 (6.43%) | $1.83 | $1.68 | 42,610 | $4.91 M |
| 10/25/2024 | $1.74 | $1.76 (1.15%) | $1.94 | $1.73 | 80,700 | $4.74 M |
| 10/24/2024 | $1.61 | $1.73 (7.45%) | $1.78 | $1.60 | 90,818 | $4.66 M |
| 10/23/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.60 | 17,142 | $4.34 M |
| 10/22/2024 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.62 | 12,482 | $4.42 M |
| 10/21/2024 | $1.73 | $1.64 (-5.2%) | $1.74 | $1.64 | 17,900 | $4.42 M |
| 10/18/2024 | $1.59 | $1.67 (5.03%) | $1.68 | $1.58 | 39,729 | $4.50 M |
| 10/17/2024 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.55 | 7,041 | $4.23 M |
| 10/16/2024 | $1.59 | $1.64 (3.14%) | $1.71 | $1.59 | 32,800 | $4.42 M |
| 10/15/2024 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.57 | 34,723 | $4.37 M |
| 10/14/2024 | $1.61 | $1.75 (8.7%) | $1.75 | $1.60 | 67,880 | $4.72 M |
| 10/11/2024 | $1.53 | $1.59 (3.92%) | $1.65 | $1.52 | 23,648 | $4.29 M |
| 10/10/2024 | $1.56 | $1.52 (-2.56%) | $1.69 | $1.46 | 26,613 | $4.10 M |
| 10/09/2024 | $1.59 | $1.49 (-6.29%) | $1.60 | $1.40 | 21,671 | $4.02 M |
| 10/08/2024 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.51 | 11,500 | $4.12 M |
| 10/07/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.48 | 28,904 | $4.21 M |
| 10/04/2024 | $1.55 | $1.51 (-2.58%) | $1.61 | $1.50 | 40,380 | $4.07 M |
| 10/03/2024 | $1.55 | $1.57 (1.29%) | $1.65 | $1.55 | 9,711 | $4.23 M |
| 10/02/2024 | $1.48 | $1.52 (2.7%) | $1.54 | $1.46 | 16,569 | $4.10 M |
| 10/01/2024 | $1.55 | $1.50 (-3.23%) | $1.62 | $1.50 | 14,368 | $4.04 M |
| 09/30/2024 | $1.69 | $1.61 (-4.73%) | $1.84 | $1.61 | 20,125 | $4.34 M |
| 09/27/2024 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.63 | 64,100 | $4.61 M |
| 09/26/2024 | $1.54 | $1.77 (14.94%) | $2.20 | $1.45 | 409,600 | $4.77 M |
| 09/25/2024 | $1.45 | $1.47 (1.38%) | $1.55 | $1.42 | 9,603 | $3.96 M |
| 09/24/2024 | $1.42 | $1.54 (8.45%) | $1.63 | $1.38 | 43,852 | $4.15 M |
| 09/23/2024 | $1.33 | $1.37 (3.01%) | $1.41 | $1.33 | 8,126 | $3.69 M |
| 09/20/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.39 | 3,300 | $3.77 M |
| 09/19/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.37 | 9,600 | $3.77 M |
| 09/18/2024 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.32 | 8,001 | $3.59 M |
| 09/17/2024 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.32 | 12,850 | $3.67 M |
| 09/16/2024 | $1.55 | $1.41 (-9.03%) | $1.58 | $1.41 | 15,800 | $3.80 M |
| 09/13/2024 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.39 | 26,280 | $3.88 M |
| 09/12/2024 | $1.42 | $1.45 (2.11%) | $1.46 | $1.35 | 14,600 | $3.91 M |
| 09/11/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.37 | 18,985 | $3.77 M |
| 09/10/2024 | $1.42 | $1.41 (-0.7%) | $1.48 | $1.41 | 6,969 | $3.80 M |
| 09/09/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.39 | 4,626 | $3.80 M |
| 09/06/2024 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.35 | 16,500 | $3.77 M |
| 09/05/2024 | $1.52 | $1.42 (-6.58%) | $1.53 | $1.41 | 9,775 | $3.83 M |
| 09/04/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.43 | 9,700 | $4.02 M |
| 09/03/2024 | $1.53 | $1.45 (-5.23%) | $1.55 | $1.45 | 18,200 | $3.91 M |
| 08/30/2024 | $1.65 | $1.54 (-6.67%) | $1.78 | $1.53 | 17,266 | $4.15 M |
| 08/29/2024 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.56 | 8,732 | $4.26 M |
| 08/28/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.53 | 9,200 | $4.34 M |
| 08/27/2024 | $1.58 | $1.60 (1.27%) | $1.65 | $1.54 | 18,803 | $4.31 M |
| 08/26/2024 | $1.71 | $1.62 (-5.26%) | $1.81 | $1.62 | 15,400 | $4.37 M |
| 08/23/2024 | $1.72 | $1.76 (2.33%) | $1.78 | $1.65 | 22,714 | $4.74 M |
| 08/22/2024 | $1.71 | $1.73 (1.17%) | $1.80 | $1.71 | 9,449 | $4.66 M |
| 08/21/2024 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.72 | 11,900 | $4.64 M |
| 08/20/2024 | $1.56 | $1.68 (7.69%) | $1.76 | $1.56 | 29,145 | $4.53 M |
| 08/19/2024 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.52 | 7,113 | $4.12 M |