5 DAY PERFORMANCE
-87.86%
1 MONTH PERFORMANCE
-87.86%
3 MONTH PERFORMANCE
+45.71%
6 MONTH PERFORMANCE
+157.14%
YEAR-TO-DATE PERFORMANCE
+34.21%
1 YEAR PERFORMANCE
+170.32%
BitVentures Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/05/2026 | $13.90 | $12.60 (-9.35%) | $15.00 | $11.17 | 119.87 K | $176.40 M |
| 01/02/2026 | $1.21 | $1.40 (15.7%) | $1.40 | $1.05 | 17.57 M | $19.60 M |
| 12/31/2025 | $1.17 | $1.14 (-2.56%) | $1.19 | $0.99 | 22.29 K | $15.96 M |
| 12/30/2025 | $1.11 | $1.19 (7.21%) | $1.24 | $1.10 | 69.69 K | $16.66 M |
| 12/29/2025 | $1.05 | $1.06 (0.95%) | $1.14 | $1.00 | 81.91 K | $14.84 M |
| 12/26/2025 | $1.25 | $1.20 (-4%) | $1.27 | $1.10 | 152.69 K | $16.80 M |
| 12/24/2025 | $1.25 | $1.20 (-4%) | $1.38 | $1.09 | 407.93 K | |
| 12/23/2025 | $1.07 | $1.53 (42.99%) | $1.82 | $1.00 | 21.12 M | $21.42 M |
| 12/22/2025 | $0.93 | $0.96 (3.23%) | $0.99 | $0.93 | 21.70 K | $13.44 M |
| 12/19/2025 | $0.96 | $0.92 (-3.96%) | $0.99 | $0.91 | 13.60 K | $12.91 M |
| 12/18/2025 | $0.97 | $0.96 (-1.03%) | $0.99 | $0.92 | 21.10 K | $13.41 M |
| 12/17/2025 | $0.94 | $0.90 (-3.62%) | $0.95 | $0.90 | 33.60 K | $12.66 M |
| 12/16/2025 | $0.95 | $0.97 (1.26%) | $1.01 | $0.93 | 27.20 K | $13.51 M |
| 12/15/2025 | $0.93 | $1.03 (10.75%) | $1.17 | $0.90 | 241.00 K | $14.42 M |
| 12/12/2025 | $0.93 | $0.90 (-3.96%) | $0.98 | $0.87 | 41.60 K | $12.56 M |
| 12/11/2025 | $0.87 | $0.89 (2.53%) | $0.93 | $0.84 | 47.13 K | $12.49 M |
| 12/10/2025 | $0.90 | $0.87 (-4.31%) | $0.90 | $0.87 | 33.70 K | $12.11 M |
| 12/09/2025 | $0.87 | $0.87 (-0.46%) | $0.95 | $0.86 | 41.37 K | $12.12 M |
| 12/08/2025 | $0.95 | $0.92 (-3.47%) | $0.95 | $0.90 | 22.81 K | $12.84 M |
| 12/05/2025 | $0.96 | $0.96 (0.63%) | $1.02 | $0.96 | 25.20 K | $13.48 M |
| 12/04/2025 | $1.05 | $1.00 (-4.95%) | $1.05 | $0.97 | 30.41 K | $13.97 M |
| 12/03/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.93 | 52.40 K | $13.86 M |
| 12/02/2025 | $1.15 | $1.06 (-7.83%) | $1.18 | $1.03 | 32.90 K | $14.84 M |
| 12/01/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.13 | 43.70 K | $16.52 M |
| 11/28/2025 | $1.31 | $1.25 (-4.58%) | $1.37 | $1.25 | 143.40 K | $17.50 M |
| 11/26/2025 | $1.28 | $1.23 (-3.91%) | $1.33 | $1.20 | 77.30 K | $17.22 M |
| 11/25/2025 | $1.22 | $1.34 (9.84%) | $1.35 | $1.18 | 85.10 K | $18.76 M |
| 11/24/2025 | $1.18 | $1.33 (12.71%) | $1.45 | $1.15 | 321.40 K | $18.62 M |
| 11/21/2025 | $0.96 | $1.24 (29.84%) | $1.30 | $0.90 | 569.50 K | $17.36 M |
| 11/20/2025 | $1.06 | $1.04 (-1.89%) | $1.15 | $1.00 | 936.70 K | $14.56 M |
| 11/19/2025 | $1.00 | $1.05 (5%) | $1.10 | $0.85 | 30.27 M | $14.70 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.
