-
5 DAY PERFORMANCE
-9.91% -
1 MONTH PERFORMANCE
+271.53% -
3 MONTH PERFORMANCE
+202.05% -
6 MONTH PERFORMANCE
+110.21% -
YEAR-TO-DATE PERFORMANCE
+80.88% -
1 YEAR PERFORMANCE
+314.20%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.08 | $0.07 (-10.26%) | $0.09 | $0.07 | 105,049 | $45.02 M |
| 11/21/2024 | $0.09 | $0.08 (-10.01%) | $0.09 | $0.07 | 153,621 | $48.12 M |
| 11/20/2024 | $0.09 | $0.08 (-17.28%) | $0.09 | $0.07 | 105,053 | $48.79 M |
| 11/19/2024 | $0.06 | $0.08 (29.5%) | $0.10 | $0.06 | 609,302 | $43.99 M |
| 11/18/2024 | $0.09 | $0.06 (-32.78%) | $0.10 | $0.05 | 285,598 | $34.72 M |
| 11/15/2024 | $0.14 | $0.11 (-21.34%) | $0.14 | $0.09 | 253,482 | $51.94 M |
| 11/14/2024 | $0.13 | $0.12 (-7.69%) | $0.15 | $0.12 | 1.14 M | $53.24 M |
| 11/13/2024 | $0.13 | $0.10 (-24.24%) | $0.18 | $0.10 | 1.03 M | $47.58 M |
| 11/12/2024 | $0.06 | $0.10 (65.67%) | $0.13 | $0.06 | 2.10 M | $28.30 M |
| 11/11/2024 | $0.03 | $0.03 (14.09%) | $0.03 | $0.02 | 67,784 | $6.79 M |
| 11/08/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 3,233 | $4.93 M |
| 11/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,000 | $5.28 M |
| 11/06/2024 | $0.02 | $0.03 (27.27%) | $0.03 | $0.02 | 3,014 | $5.34 M |
| 11/05/2024 | $0.02 | $0.01 (-28.51%) | $0.02 | $0.01 | 5,410 | $4.47 M |
| 11/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 18,775 | $4.47 M |
| 11/01/2024 | $0.02 | $0.02 (0.53%) | $0.02 | $0.02 | 470 | $4.53 M |
| 10/31/2024 | $0.02 | $0.02 (9.25%) | $0.02 | $0.01 | 31,615 | $4.37 M |
| 10/30/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 200 | $4.66 M |
| 10/29/2024 | $0.02 | $0.02 (14.65%) | $0.02 | $0.02 | 17,169 | $5.50 M |
| 10/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10,772 | $4.91 M |
| 10/24/2024 | $0.02 | $0.02 (10.83%) | $0.02 | $0.02 | 14,328 | $4.66 M |
| 10/21/2024 | $0.02 | $0.02 (-5.88%) | $0.02 | $0.01 | 10,836 | $4.42 M |
| 10/18/2024 | $0.01 | $0.02 (4.17%) | $0.02 | $0.01 | 31,560 | $4.50 M |
| 10/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 120 | $4.42 M |
| 10/15/2024 | $0.01 | $0.02 (25.19%) | $0.02 | $0.01 | 1,985 | $4.37 M |
| 10/14/2024 | $0.02 | $0.02 (-6.47%) | $0.02 | $0.01 | 29,949 | $4.72 M |
| 10/07/2024 | $0.01 | $0.02 (63.64%) | $0.02 | $0.01 | 19,100 | $4.21 M |
| 10/04/2024 | $0.01 | $0.02 (60%) | $0.02 | $0.01 | 30,650 | $4.07 M |
| 10/01/2024 | $0.02 | $0.02 (5.88%) | $0.02 | $0.01 | 11,103 | $4.04 M |
| 09/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 400 | $4.77 M |
| 09/24/2024 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 2,000 | $4.15 M |
| 09/23/2024 | $0.01 | $0.02 (50%) | $0.02 | $0.01 | 8,731 | $3.69 M |
| 09/20/2024 | $0.02 | $0.01 (-40%) | $0.02 | $0.01 | 1,550 | $3.77 M |
| 09/17/2024 | $0.01 | $0.02 (66.67%) | $0.02 | $0.01 | 2,604 | $3.67 M |
| 09/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,200 | $3.80 M |
| 09/12/2024 | $0.01 | $0.02 (107.32%) | $0.02 | $0.01 | 4,200 | $3.91 M |
| 09/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 186 | $3.77 M |
| 09/10/2024 | $0.01 | $0.01 (0%) | $0.03 | $0.01 | 26,773 | $3.80 M |
| 09/09/2024 | $0.03 | $0.01 (-44%) | $0.03 | $0.01 | 147,260 | $3.80 M |
| 09/06/2024 | $0.02 | $0.02 (25%) | $0.02 | $0.02 | 15,320 | $3.77 M |
| 09/05/2024 | $0.01 | $0.02 (42.86%) | $0.02 | $0.01 | 80,100 | $3.83 M |
| 09/04/2024 | $0.02 | $0.02 (-18.1%) | $0.02 | $0.01 | 29,761 | $4.02 M |
| 09/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $3.91 M |
| 08/29/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 300 | $4.26 M |
| 08/28/2024 | $0.02 | $0.03 (23.76%) | $0.03 | $0.02 | 4,751 | $4.34 M |
| 08/27/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 12,891 | $4.31 M |