5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+6.09%
3 MONTH PERFORMANCE
-32.36%
6 MONTH PERFORMANCE
+148.81%
YEAR-TO-DATE PERFORMANCE
-12.55%
1 YEAR PERFORMANCE
+84.14%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.97 | $4.20 (5.79%) | $4.43 | $3.80 | 660,239 | $11.32 M |
| 04/30/2025 | $3.71 | $3.80 (2.43%) | $3.82 | $3.56 | 139,103 | $10.24 M |
| 04/29/2025 | $4.02 | $3.95 (-1.74%) | $4.13 | $3.88 | 123,382 | $10.65 M |
| 04/28/2025 | $4.33 | $4.08 (-5.77%) | $4.33 | $4.00 | 129,823 | $11.00 M |
| 04/25/2025 | $4.21 | $4.17 (-0.95%) | $4.40 | $4.08 | 208,900 | $11.24 M |
| 04/24/2025 | $4.01 | $4.08 (1.75%) | $4.33 | $4.01 | 182,902 | $11.00 M |
| 04/23/2025 | $4.32 | $4.19 (-3.01%) | $4.43 | $4.01 | 447,800 | $11.29 M |
| 04/22/2025 | $3.46 | $3.78 (9.25%) | $4.19 | $3.46 | 737,420 | $10.19 M |
| 04/21/2025 | $3.44 | $3.35 (-2.62%) | $3.59 | $3.32 | 57,072 | $9.03 M |
| 04/17/2025 | $3.34 | $3.41 (2.1%) | $3.48 | $3.25 | 31,725 | $9.19 M |
| 04/16/2025 | $3.41 | $3.33 (-2.35%) | $3.55 | $3.32 | 53,011 | $8.98 M |
| 04/15/2025 | $3.51 | $3.50 (-0.28%) | $3.67 | $3.38 | 46,426 | $9.43 M |
| 04/14/2025 | $3.72 | $3.54 (-4.84%) | $3.72 | $3.41 | 65,700 | $9.54 M |
| 04/11/2025 | $3.31 | $3.49 (5.44%) | $3.55 | $3.21 | 78,300 | $9.41 M |
| 04/10/2025 | $3.40 | $3.40 (0%) | $3.49 | $3.21 | 73,451 | $9.16 M |
| 04/09/2025 | $3.15 | $3.40 (7.94%) | $3.67 | $2.93 | 259,400 | $9.16 M |
| 04/08/2025 | $3.57 | $3.17 (-11.2%) | $3.65 | $3.10 | 76,984 | $8.54 M |
| 04/07/2025 | $3.01 | $3.40 (12.96%) | $3.70 | $3.00 | 129,268 | $9.16 M |
| 04/04/2025 | $3.74 | $3.41 (-8.82%) | $3.80 | $3.11 | 284,200 | $9.19 M |
| 04/03/2025 | $3.98 | $3.87 (-2.76%) | $4.02 | $3.80 | 86,979 | $10.43 M |
| 04/02/2025 | $3.87 | $4.01 (3.62%) | $4.18 | $3.82 | 160,700 | $10.81 M |
| 04/01/2025 | $4.12 | $3.94 (-4.37%) | $4.12 | $3.86 | 67,200 | $10.62 M |
| 03/31/2025 | $3.92 | $4.02 (2.55%) | $4.11 | $3.69 | 81,700 | $10.84 M |
| 03/28/2025 | $4.33 | $3.98 (-8.08%) | $4.37 | $3.89 | 132,439 | $10.73 M |
| 03/27/2025 | $4.24 | $4.37 (3.07%) | $4.56 | $4.18 | 48,700 | $11.78 M |
| 03/26/2025 | $4.65 | $4.29 (-7.74%) | $4.65 | $4.24 | 79,200 | $11.56 M |
| 03/25/2025 | $4.73 | $4.61 (-2.54%) | $4.73 | $4.55 | 70,445 | $12.43 M |
| 03/24/2025 | $4.60 | $4.66 (1.3%) | $4.82 | $4.47 | 274,127 | $12.56 M |
| 03/21/2025 | $4.48 | $4.40 (-1.79%) | $4.58 | $4.34 | 85,027 | $11.86 M |
| 03/20/2025 | $4.47 | $4.61 (3.13%) | $4.61 | $4.26 | 109,674 | $12.43 M |
| 03/19/2025 | $4.21 | $4.51 (7.13%) | $4.59 | $4.21 | 171,903 | $12.16 M |
| 03/18/2025 | $4.29 | $4.21 (-1.86%) | $4.29 | $4.15 | 92,832 | $11.35 M |
| 03/17/2025 | $4.13 | $4.30 (4.12%) | $4.39 | $4.13 | 162,765 | $11.59 M |
| 03/14/2025 | $4.27 | $4.34 (1.64%) | $4.36 | $4.10 | 139,236 | $11.70 M |
| 03/13/2025 | $4.36 | $4.07 (-6.65%) | $4.36 | $4.03 | 161,617 | $10.97 M |
| 03/12/2025 | $4.14 | $4.31 (4.11%) | $4.43 | $4.14 | 166,700 | $11.62 M |
| 03/11/2025 | $3.98 | $4.29 (7.79%) | $4.29 | $3.90 | 266,211 | $11.56 M |
| 03/10/2025 | $4.10 | $3.87 (-5.61%) | $4.15 | $3.83 | 396,127 | $10.43 M |
| 03/07/2025 | $4.30 | $4.45 (3.49%) | $4.75 | $4.28 | 352,100 | $12.00 M |
| 03/06/2025 | $4.47 | $4.40 (-1.57%) | $4.50 | $4.01 | 529,105 | $11.86 M |
| 03/05/2025 | $4.20 | $4.46 (6.19%) | $4.62 | $4.10 | 652,222 | $12.02 M |
| 03/04/2025 | $3.55 | $4.22 (18.87%) | $4.57 | $3.50 | 1.36 M | $11.38 M |
| 03/03/2025 | $5.28 | $4.31 (-18.37%) | $5.50 | $4.12 | 11.04 M | $11.62 M |
| 02/28/2025 | $3.74 | $4.00 (6.95%) | $4.10 | $3.66 | 180,021 | $10.78 M |
| 02/27/2025 | $4.09 | $3.85 (-5.87%) | $4.20 | $3.79 | 226,200 | $10.38 M |
| 02/26/2025 | $4.00 | $3.89 (-2.75%) | $4.16 | $3.80 | 225,195 | $10.49 M |
| 02/25/2025 | $4.32 | $3.92 (-9.26%) | $4.50 | $3.71 | 564,302 | $10.57 M |
| 02/24/2025 | $4.71 | $4.52 (-4.03%) | $4.80 | $4.45 | 195,500 | $12.18 M |
| 02/21/2025 | $5.24 | $4.65 (-11.26%) | $5.32 | $4.62 | 261,000 | $12.53 M |
| 02/20/2025 | $5.24 | $5.06 (-3.44%) | $5.24 | $4.87 | 164,246 | $13.64 M |
| 02/19/2025 | $5.23 | $5.21 (-0.38%) | $5.29 | $5.01 | 150,649 | $14.04 M |
| 02/18/2025 | $5.38 | $5.09 (-5.39%) | $5.45 | $5.08 | 158,400 | $13.72 M |
| 02/14/2025 | $5.31 | $5.28 (-0.56%) | $5.48 | $5.10 | 278,700 | $14.23 M |
| 02/13/2025 | $5.15 | $5.48 (6.41%) | $5.58 | $5.01 | 382,015 | $14.77 M |
| 02/12/2025 | $5.00 | $5.13 (2.6%) | $5.33 | $4.94 | 284,131 | $13.83 M |
| 02/11/2025 | $5.46 | $5.17 (-5.31%) | $5.60 | $5.12 | 301,600 | $13.94 M |
| 02/10/2025 | $5.87 | $5.56 (-5.28%) | $5.93 | $5.41 | 470,910 | $14.99 M |
| 02/07/2025 | $5.90 | $5.83 (-1.19%) | $6.19 | $5.72 | 753,915 | $15.72 M |
| 02/06/2025 | $5.89 | $5.84 (-0.85%) | $5.93 | $5.65 | 383,638 | $15.74 M |
| 02/05/2025 | $5.96 | $5.75 (-3.52%) | $6.23 | $5.55 | 501,502 | $15.50 M |
| 02/04/2025 | $5.95 | $5.97 (0.34%) | $6.17 | $5.73 | 484,600 | $16.09 M |
| 02/03/2025 | $5.60 | $6.01 (7.32%) | $6.18 | $5.51 | 791,641 | $16.20 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.
