Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BTC Digital Ltd. - Ordinary Shares (NQ: BTCT )

17.85 -0.25 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 19.18 19.83 16.50 17.85 2,821,444 -0.25(-1.38%)
Nov 20, 2024 19.39 20.56 17.53 18.10 6,357,182 +1.78(+10.91%)
Nov 19, 2024 13.55 17.95 13.00 16.32 6,236,863 +3.44(+26.71%)
Nov 18, 2024 18.08 19.33 11.90 12.88 4,592,233 -6.39(-33.16%)
Nov 15, 2024 19.00 20.90 17.40 19.27 6,500,154 -0.48(-2.43%)
Nov 14, 2024 24.20 24.80 16.89 19.75 20,417,804 +2.10(+11.90%)
Nov 13, 2024 22.53 26.58 15.36 17.65 45,150,576 +7.15(+68.10%)
Nov 12, 2024 4.720 17.00 4.080 10.50 128,282,288 +7.98(+316.67%)
Nov 11, 2024 1.940 3.064 1.940 2.520 1,941,453 +0.69(+37.70%)
Nov 08, 2024 1.990 1.990 1.780 1.830 39,041 -0.13(-6.63%)
Nov 07, 2024 2.070 2.070 1.901 1.960 50,855 -0.02(-1.01%)
Nov 06, 2024 1.740 2.034 1.740 1.980 150,268 +0.32(+19.28%)
Nov 05, 2024 1.730 1.790 1.610 1.660 22,142 +0.00(+0.00%)
Nov 04, 2024 1.710 1.730 1.630 1.660 29,971 -0.02(-1.19%)
Nov 01, 2024 1.750 1.800 1.630 1.680 45,675 +0.06(+3.70%)
Oct 31, 2024 1.820 1.820 1.600 1.620 37,987 -0.11(-6.36%)
Oct 30, 2024 1.990 2.005 1.650 1.730 128,276 -0.31(-15.20%)
Oct 29, 2024 1.880 2.090 1.740 2.040 194,043 +0.22(+12.09%)
Oct 28, 2024 1.710 1.830 1.680 1.820 42,456 +0.06(+3.41%)
Oct 25, 2024 1.740 1.940 1.730 1.760 80,689 +0.03(+1.73%)
Oct 24, 2024 1.610 1.775 1.604 1.730 90,792 +0.12(+7.37%)
Oct 23, 2024 1.690 1.690 1.600 1.611 17,057 -0.03(-1.75%)
Oct 22, 2024 1.670 1.735 1.620 1.640 12,412 +0.00(+0.00%)
Oct 21, 2024 1.730 1.740 1.640 1.640 17,900 -0.03(-1.80%)
Oct 18, 2024 1.590 1.680 1.579 1.670 39,729 +0.10(+6.37%)
Oct 17, 2024 1.640 1.640 1.550 1.570 7,026 -0.07(-4.07%)
Oct 16, 2024 1.590 1.710 1.590 1.637 32,777 +0.02(+0.97%)
Oct 15, 2024 1.700 1.730 1.570 1.621 34,662 -0.13(-7.38%)
Oct 14, 2024 1.610 1.750 1.597 1.750 67,829 +0.16(+10.06%)
Oct 11, 2024 1.530 1.650 1.520 1.590 23,648 +0.07(+4.67%)
Oct 10, 2024 1.560 1.690 1.460 1.519 26,613 +0.03(+1.95%)
Oct 09, 2024 1.590 1.600 1.400 1.490 21,663 -0.04(-2.69%)
Oct 08, 2024 1.540 1.583 1.510 1.531 11,479 -0.02(-1.53%)
Oct 07, 2024 1.500 1.555 1.480 1.555 20,536 +0.04(+2.98%)
Oct 04, 2024 1.550 1.610 1.500 1.510 39,620 -0.06(-3.63%)
Oct 03, 2024 1.550 1.645 1.550 1.567 9,543 +0.05(+3.32%)
Oct 02, 2024 1.480 1.539 1.460 1.517 16,569 +0.02(+1.11%)
Oct 01, 2024 1.550 1.624 1.500 1.500 14,269 -0.11(-6.83%)
Sep 30, 2024 1.690 1.840 1.610 1.610 20,125 -0.10(-5.85%)
Sep 27, 2024 1.820 1.820 1.630 1.710 64,099 -0.06(-3.39%)
Sep 26, 2024 1.540 2.200 1.450 1.770 409,342 +0.30(+20.42%)
Sep 25, 2024 1.450 1.551 1.422 1.470 9,603 -0.07(-4.55%)
Sep 24, 2024 1.420 1.625 1.380 1.540 43,851 +0.17(+12.41%)
Sep 23, 2024 1.330 1.410 1.330 1.370 8,101 -0.03(-2.14%)
Sep 20, 2024 1.400 1.401 1.390 1.400 3,269 +0.00(+0.00%)
Sep 19, 2024 1.385 1.400 1.373 1.400 9,593 +0.07(+5.26%)
Sep 18, 2024 1.371 1.400 1.320 1.330 7,310 -0.03(-2.21%)
Sep 17, 2024 1.410 1.450 1.320 1.360 12,850 -0.05(-3.55%)
Sep 16, 2024 1.550 1.580 1.410 1.410 15,750 -0.03(-2.08%)
Sep 13, 2024 1.450 1.490 1.390 1.440 26,239 -0.01(-0.69%)
Sep 12, 2024 1.420 1.460 1.350 1.450 14,576 +0.05(+3.58%)
Sep 11, 2024 1.410 1.410 1.370 1.400 18,985 -0.01(-0.72%)
Sep 10, 2024 1.420 1.480 1.410 1.410 6,837 +0.00(+0.01%)
Sep 09, 2024 1.430 1.430 1.395 1.410 4,556 +0.01(+0.71%)
Sep 06, 2024 1.480 1.500 1.350 1.400 16,459 -0.02(-1.08%)
Sep 05, 2024 1.520 1.530 1.410 1.415 9,775 -0.07(-4.95%)
Sep 04, 2024 1.500 1.500 1.430 1.489 9,666 +0.03(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.