5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
-41.70%
6 MONTH PERFORMANCE
-45.42%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
-77.83%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.35 | 50.74 K | $9.71 M |
| 01/29/2026 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.35 | 63.57 K | $9.93 M |
| 01/28/2026 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.45 | 51.04 K | $10.57 M |
| 01/27/2026 | $1.48 | $1.50 (1.35%) | $1.50 | $1.41 | 437.85 K | $10.64 M |
| 01/26/2026 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.46 | 50.90 K | $10.42 M |
| 01/23/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.51 | 31.38 K | $10.78 M |
| 01/22/2026 | $1.51 | $1.55 (2.65%) | $1.57 | $1.51 | 18.41 K | $10.99 M |
| 01/21/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.46 | 46.11 K | $10.71 M |
| 01/20/2026 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.54 | 57.99 K | $10.92 M |
| 01/16/2026 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.60 | 48.98 K | $11.56 M |
| 01/15/2026 | $1.75 | $1.59 (-9.14%) | $1.75 | $1.53 | 101.44 K | $11.27 M |
| 01/14/2026 | $1.68 | $1.70 (1.19%) | $1.78 | $1.64 | 86.70 K | $12.05 M |
| 01/13/2026 | $1.67 | $1.68 (0.6%) | $1.70 | $1.61 | 68.40 K | $11.91 M |
| 01/12/2026 | $1.63 | $1.68 (3.07%) | $1.70 | $1.60 | 39.69 K | $11.91 M |
| 01/09/2026 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.60 | 99.10 K | $11.35 M |
| 01/08/2026 | $1.66 | $1.68 (1.2%) | $1.71 | $1.66 | 30.30 K | $11.91 M |
| 01/07/2026 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.65 | 38.21 K | $11.77 M |
| 01/06/2026 | $1.69 | $1.75 (3.55%) | $1.81 | $1.69 | 112.95 K | $12.41 M |
| 01/05/2026 | $1.66 | $1.69 (1.81%) | $1.83 | $1.63 | 194.10 K | $11.98 M |
| 01/02/2026 | $1.33 | $1.63 (22.56%) | $1.70 | $1.33 | 316.14 K | $11.56 M |
| 12/31/2025 | $1.43 | $1.30 (-9.09%) | $1.45 | $1.26 | 167.07 K | $9.22 M |
| 12/30/2025 | $1.51 | $1.43 (-5.3%) | $1.53 | $1.35 | 107.00 K | $10.14 M |
| 12/29/2025 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.53 | 107.80 K | $10.85 M |
| 12/26/2025 | $1.71 | $1.60 (-6.43%) | $1.72 | $1.60 | 81.00 K | $11.35 M |
| 12/24/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.71 | 38.50 K | $12.20 M |
| 12/23/2025 | $1.75 | $1.76 (0.57%) | $1.84 | $1.73 | 75.98 K | $12.48 M |
| 12/22/2025 | $1.85 | $1.76 (-4.86%) | $1.90 | $1.76 | 107.50 K | $12.48 M |
| 12/19/2025 | $1.73 | $1.83 (5.78%) | $1.83 | $1.73 | 51.10 K | $12.98 M |
| 12/18/2025 | $1.79 | $1.74 (-2.79%) | $1.79 | $1.70 | 41.69 K | $12.34 M |
| 12/17/2025 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.68 | 46.05 K | $12.13 M |
| 12/16/2025 | $1.72 | $1.73 (0.58%) | $1.73 | $1.68 | 45.65 K | $12.27 M |
| 12/15/2025 | $1.75 | $1.65 (-5.71%) | $1.79 | $1.65 | 86.62 K | $11.70 M |
| 12/12/2025 | $1.81 | $1.79 (-1.1%) | $1.88 | $1.72 | 46.70 K | $12.06 M |
| 12/11/2025 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.75 | 87.83 K | $12.26 M |
| 12/10/2025 | $1.90 | $1.95 (2.63%) | $2.00 | $1.90 | 69.90 K | $13.14 M |
| 12/09/2025 | $1.90 | $1.93 (1.58%) | $2.05 | $1.89 | 126.82 K | $13.01 M |
| 12/08/2025 | $1.87 | $1.90 (1.6%) | $1.99 | $1.87 | 88.43 K | $12.80 M |
| 12/05/2025 | $1.92 | $1.86 (-3.12%) | $1.99 | $1.82 | 59.91 K | $12.53 M |
| 12/04/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.86 | 65.77 K | $12.80 M |
| 12/03/2025 | $1.85 | $1.98 (7.03%) | $1.98 | $1.81 | 133.61 K | $13.34 M |
| 12/02/2025 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.78 | 76.99 K | $12.20 M |
| 12/01/2025 | $1.74 | $1.82 (4.6%) | $1.85 | $1.74 | 67.58 K | $12.26 M |
| 11/28/2025 | $1.94 | $1.87 (-3.61%) | $1.96 | $1.84 | 78.20 K | $12.60 M |
| 11/26/2025 | $1.79 | $1.89 (5.59%) | $1.90 | $1.74 | 120.80 K | $12.74 M |
| 11/25/2025 | $1.74 | $1.76 (1.15%) | $1.78 | $1.71 | 30.26 K | $11.86 M |
| 11/24/2025 | $1.72 | $1.76 (2.33%) | $1.79 | $1.70 | 55.86 K | $11.86 M |
| 11/21/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.62 | 84.02 K | $11.39 M |
| 11/20/2025 | $1.66 | $1.67 (0.6%) | $1.80 | $1.66 | 135.00 K | $11.25 M |
| 11/19/2025 | $1.73 | $1.66 (-4.05%) | $1.74 | $1.59 | 138.44 K | $11.19 M |
| 11/18/2025 | $1.60 | $1.77 (10.62%) | $1.80 | $1.57 | 263.70 K | $11.93 M |
| 11/17/2025 | $1.75 | $1.62 (-7.43%) | $1.75 | $1.60 | 121.31 K | $10.92 M |
| 11/14/2025 | $1.79 | $1.74 (-2.79%) | $1.84 | $1.70 | 137.88 K | $11.73 M |
| 11/13/2025 | $1.93 | $1.84 (-4.66%) | $1.97 | $1.80 | 118.80 K | $12.40 M |
| 11/12/2025 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.93 | 108.10 K | $13.28 M |
| 11/11/2025 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.95 | 68.70 K | $13.41 M |
| 11/10/2025 | $2.05 | $2.04 (-0.49%) | $2.10 | $1.96 | 80.82 K | $13.75 M |
| 11/07/2025 | $1.91 | $1.99 (4.19%) | $2.03 | $1.89 | 201.46 K | $13.41 M |
| 11/06/2025 | $2.19 | $2.00 (-8.68%) | $2.19 | $1.97 | 208.30 K | $13.48 M |
| 11/05/2025 | $2.06 | $2.18 (5.83%) | $2.19 | $2.05 | 91.01 K | $14.69 M |
| 11/04/2025 | $2.20 | $2.11 (-4.09%) | $2.33 | $2.02 | 160.70 K | $14.22 M |
| 11/03/2025 | $2.30 | $2.26 (-1.74%) | $2.35 | $2.22 | 83.10 K | $15.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
