BTC Digital Ltd. (BTCT)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 2.4256 | 2.4256 | 2.2800 | 2.3376 | 2.3376 | 5,678 |
| May 07, 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 5,000 |
| May 06, 2024 | 2.4100 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 5,300 |
| May 03, 2024 | 2.4900 | 2.4900 | 2.3800 | 2.4100 | 2.4100 | 4,000 |
| May 02, 2024 | 2.2700 | 2.7200 | 2.2400 | 2.3100 | 2.3100 | 9,500 |
| May 01, 2024 | 2.2600 | 2.5200 | 2.2600 | 2.2700 | 2.2700 | 10,100 |
| Apr 30, 2024 | 2.5600 | 2.5600 | 2.3500 | 2.4600 | 2.4600 | 14,700 |
| Apr 29, 2024 | 2.7600 | 2.7600 | 2.5000 | 2.5100 | 2.5100 | 8,100 |
| Apr 26, 2024 | 2.5700 | 2.9900 | 2.5700 | 2.6200 | 2.6200 | 6,500 |
| Apr 25, 2024 | 2.6200 | 2.7600 | 2.6000 | 2.6200 | 2.6200 | 10,900 |
| Apr 24, 2024 | 2.8500 | 2.8500 | 2.6200 | 2.6400 | 2.6400 | 7,400 |
| Apr 23, 2024 | 2.8600 | 2.8600 | 2.6000 | 2.7400 | 2.7400 | 5,900 |
| Apr 22, 2024 | 2.7300 | 2.8100 | 2.6500 | 2.8100 | 2.8100 | 11,500 |
| Apr 19, 2024 | 2.6200 | 2.7200 | 2.6000 | 2.6900 | 2.6900 | 19,900 |
| Apr 18, 2024 | 2.7700 | 2.8500 | 2.6100 | 2.6100 | 2.6100 | 8,900 |
| Apr 17, 2024 | 2.8000 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 11,300 |
| Apr 16, 2024 | 2.9900 | 2.9900 | 2.7500 | 2.8900 | 2.8900 | 11,600 |
| Apr 15, 2024 | 3.0900 | 3.1300 | 2.8000 | 2.8500 | 2.8500 | 17,500 |
| Apr 12, 2024 | 2.9200 | 3.2000 | 2.9200 | 3.1200 | 3.1200 | 9,200 |
| Apr 11, 2024 | 3.1600 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 10,600 |
| Apr 10, 2024 | 3.0000 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 6,900 |
| Apr 09, 2024 | 3.2100 | 3.2200 | 3.0000 | 3.0800 | 3.0800 | 24,000 |
| Apr 08, 2024 | 3.2000 | 3.2900 | 3.1000 | 3.2100 | 3.2100 | 18,000 |
| Apr 05, 2024 | 3.3000 | 3.3000 | 3.1100 | 3.2000 | 3.2000 | 11,800 |
| Apr 04, 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 23,500 |
| Apr 03, 2024 | 3.3400 | 3.5100 | 3.3200 | 3.5000 | 3.5000 | 8,400 |
| Apr 02, 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3200 | 3.3200 | 5,600 |
| Apr 01, 2024 | 3.5600 | 3.5600 | 3.3400 | 3.4200 | 3.4200 | 9,200 |
| Mar 28, 2024 | 3.3400 | 3.6400 | 3.3400 | 3.5000 | 3.5000 | 17,700 |
| Mar 27, 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 5,200 |
| Mar 26, 2024 | 3.5700 | 3.5700 | 3.3000 | 3.3800 | 3.3800 | 13,100 |
| Mar 25, 2024 | 3.7400 | 3.8000 | 3.5100 | 3.6400 | 3.6400 | 37,600 |
| Mar 22, 2024 | 3.3000 | 3.8000 | 3.3000 | 3.6100 | 3.6100 | 72,500 |
| Mar 21, 2024 | 3.0000 | 3.4000 | 3.0000 | 3.2900 | 3.2900 | 63,100 |
| Mar 20, 2024 | 2.7200 | 2.9600 | 2.7200 | 2.9600 | 2.9600 | 18,700 |
| Mar 19, 2024 | 2.9100 | 2.9100 | 2.6600 | 2.7200 | 2.7200 | 19,600 |
| Mar 18, 2024 | 3.1000 | 3.1500 | 2.9000 | 2.9100 | 2.9100 | 16,700 |
| Mar 15, 2024 | 3.2500 | 3.3100 | 3.1000 | 3.1800 | 3.1800 | 13,000 |
| Mar 14, 2024 | 3.4000 | 3.5100 | 3.1300 | 3.1600 | 3.1600 | 15,500 |
| Mar 13, 2024 | 3.7200 | 3.7200 | 3.4000 | 3.4000 | 3.4000 | 16,500 |
| Mar 12, 2024 | 3.6600 | 3.8200 | 3.5000 | 3.5700 | 3.5700 | 15,400 |
| Mar 11, 2024 | 3.7900 | 3.8200 | 3.5300 | 3.5700 | 3.5700 | 23,700 |
| Mar 08, 2024 | 3.6000 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 41,000 |
| Mar 07, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 16,200 |
| Mar 06, 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 28,900 |
| Mar 05, 2024 | 3.7400 | 3.7500 | 3.4300 | 3.5000 | 3.5000 | 44,400 |
| Mar 04, 2024 | 3.6500 | 3.7900 | 3.6500 | 3.7000 | 3.7000 | 54,800 |
| Mar 01, 2024 | 3.8500 | 3.8500 | 3.6000 | 3.6500 | 3.6500 | 22,000 |
| Feb 29, 2024 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 22,700 |
| Feb 28, 2024 | 3.8000 | 4.1800 | 3.7600 | 3.8100 | 3.8100 | 114,900 |
| Feb 27, 2024 | 3.9200 | 4.0500 | 3.7000 | 3.7100 | 3.7100 | 45,300 |
| Feb 26, 2024 | 3.6000 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 54,200 |
| Feb 23, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 15,600 |
| Feb 22, 2024 | 3.9100 | 3.9100 | 3.6500 | 3.7000 | 3.7000 | 23,200 |
| Feb 21, 2024 | 3.8400 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 16,800 |
| Feb 20, 2024 | 3.8400 | 4.0000 | 3.7400 | 3.8400 | 3.8400 | 28,100 |
| Feb 16, 2024 | 4.0000 | 4.0500 | 3.7400 | 3.8700 | 3.8700 | 29,600 |
| Feb 15, 2024 | 3.9700 | 4.3700 | 3.7000 | 3.9100 | 3.9100 | 152,700 |
| Feb 14, 2024 | 3.8000 | 4.1000 | 3.8000 | 3.9400 | 3.9400 | 75,700 |
| Feb 13, 2024 | 3.8500 | 4.0000 | 3.7700 | 3.7800 | 3.7800 | 16,700 |
| Feb 12, 2024 | 4.0200 | 4.0500 | 3.7700 | 3.8600 | 3.8600 | 98,100 |
| Feb 09, 2024 | 4.0000 | 4.0000 | 3.7600 | 3.8900 | 3.8900 | 92,600 |
| Feb 08, 2024 | 3.7500 | 4.1000 | 3.6500 | 3.7400 | 3.7400 | 84,100 |
| Feb 07, 2024 | 3.5600 | 3.8700 | 3.5600 | 3.7300 | 3.7300 | 35,400 |
| Feb 06, 2024 | 3.8000 | 3.8800 | 3.5500 | 3.6100 | 3.6100 | 19,900 |
| Feb 05, 2024 | 3.8600 | 3.9900 | 3.8000 | 3.8400 | 3.8400 | 9,000 |
| Feb 02, 2024 | 3.9700 | 4.0000 | 3.7500 | 3.8300 | 3.8300 | 46,400 |
| Feb 01, 2024 | 3.9400 | 4.0300 | 3.8000 | 3.9000 | 3.9000 | 52,800 |
| Jan 31, 2024 | 4.0800 | 4.1400 | 3.7500 | 3.8100 | 3.8100 | 173,400 |
| Jan 30, 2024 | 4.4400 | 4.4400 | 4.1200 | 4.1400 | 4.1400 | 32,700 |
| Jan 29, 2024 | 4.4000 | 4.5000 | 4.2400 | 4.4400 | 4.4400 | 27,000 |
| Jan 26, 2024 | 4.0300 | 4.5300 | 4.0300 | 4.3400 | 4.3400 | 121,400 |
| Jan 25, 2024 | 4.2900 | 4.2900 | 4.0200 | 4.0500 | 4.0500 | 26,800 |
| Jan 24, 2024 | 4.1200 | 4.3900 | 4.1000 | 4.1700 | 4.1700 | 39,800 |
| Jan 23, 2024 | 4.0200 | 4.3600 | 4.0200 | 4.0900 | 4.0900 | 16,600 |
| Jan 22, 2024 | 4.0000 | 4.4200 | 4.0000 | 4.0200 | 4.0200 | 31,700 |
| Jan 19, 2024 | 4.5000 | 4.6700 | 4.0200 | 4.1100 | 4.1100 | 70,800 |
| Jan 18, 2024 | 4.9000 | 5.1400 | 4.5000 | 4.5000 | 4.5000 | 56,000 |
| Jan 17, 2024 | 5.2700 | 5.2700 | 4.5100 | 5.0400 | 5.0400 | 96,500 |
| Jan 16, 2024 | 5.6900 | 5.6900 | 4.8800 | 5.1900 | 5.1900 | 120,600 |
| Jan 12, 2024 | 5.9500 | 6.0600 | 5.0100 | 5.7600 | 5.7600 | 285,000 |
| Jan 11, 2024 | 4.9900 | 5.7600 | 4.6900 | 5.6000 | 5.6000 | 695,200 |
| Jan 10, 2024 | 4.4900 | 4.7800 | 4.2700 | 4.6800 | 4.6800 | 34,000 |
| Jan 09, 2024 | 4.5900 | 4.6100 | 4.2000 | 4.5000 | 4.5000 | 9,700 |
| Jan 08, 2024 | 4.6900 | 4.6900 | 4.0600 | 4.6800 | 4.6800 | 33,800 |
| Jan 05, 2024 | 4.8600 | 4.8600 | 4.2900 | 4.6100 | 4.6100 | 18,900 |
| Jan 04, 2024 | 4.1800 | 4.9200 | 4.1600 | 4.8300 | 4.8300 | 25,600 |
| Jan 03, 2024 | 4.1800 | 4.2100 | 3.9000 | 4.0000 | 4.0000 | 13,000 |
| Jan 02, 2024 | 4.8400 | 4.9100 | 4.1400 | 4.1500 | 4.1500 | 49,700 |
| Dec 29, 2023 | 4.8100 | 5.0000 | 4.4200 | 4.8200 | 4.8200 | 47,700 |
| Dec 28, 2023 | 4.8500 | 5.1000 | 4.5300 | 4.6700 | 4.6700 | 81,700 |
| Dec 27, 2023 | 4.5700 | 5.1300 | 4.2400 | 5.1000 | 5.1000 | 180,000 |
| Dec 26, 2023 | 4.6700 | 4.8300 | 4.0000 | 4.2400 | 4.2400 | 72,600 |
| Dec 22, 2023 | 4.0500 | 4.8000 | 3.6700 | 4.6000 | 4.6000 | 132,100 |
| Dec 21, 2023 | 4.0000 | 4.1500 | 3.8100 | 4.1500 | 4.1500 | 21,300 |
| Dec 20, 2023 | 3.8400 | 4.1500 | 3.5300 | 3.9700 | 3.9700 | 90,200 |
| Dec 19, 2023 | 3.6400 | 3.9000 | 3.4000 | 3.8500 | 3.8500 | 51,800 |
| Dec 18, 2023 | 3.6400 | 3.9000 | 3.5000 | 3.5400 | 3.5400 | 54,900 |
| Dec 15, 2023 | 3.6300 | 3.9700 | 3.5100 | 3.6200 | 3.6200 | 38,000 |
| Dec 14, 2023 | 3.5900 | 3.5900 | 3.3300 | 3.3800 | 3.3800 | 13,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.