Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.010 -0.030 (-0.75%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 9, 2025 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 (%)
May 08, 2025 3.900 4.330 3.870 4.040 573,975 +0.24(+6.32%)
May 07, 2025 3.850 3.910 3.600 3.800 110,761 -0.01(-0.26%)
May 06, 2025 3.780 3.858 3.600 3.810 163,066 -0.04(-1.04%)
May 05, 2025 4.020 4.070 3.750 3.850 193,288 -0.26(-6.33%)
May 02, 2025 4.150 4.370 4.035 4.110 335,567 -0.06(-1.44%)
May 01, 2025 3.970 4.430 3.800 4.170 797,481 +0.37(+9.74%)
Apr 30, 2025 3.710 3.820 3.560 3.800 140,099 -0.15(-3.80%)
Apr 29, 2025 4.020 4.128 3.880 3.950 123,229 -0.13(-3.19%)
Apr 28, 2025 4.330 4.330 4.000 4.080 129,353 -0.09(-2.16%)
Apr 25, 2025 4.210 4.396 4.080 4.170 208,891 +0.09(+2.21%)
Apr 24, 2025 4.010 4.330 4.010 4.080 180,661 -0.11(-2.63%)
Apr 23, 2025 4.320 4.429 4.010 4.190 447,510 +0.41(+10.85%)
Apr 22, 2025 3.460 4.190 3.460 3.780 709,606 +0.43(+12.84%)
Apr 21, 2025 3.440 3.590 3.320 3.350 57,022 -0.06(-1.76%)
Apr 17, 2025 3.340 3.480 3.250 3.410 31,725 +0.08(+2.40%)
Apr 16, 2025 3.410 3.550 3.320 3.330 53,010 -0.17(-4.86%)
Apr 15, 2025 3.510 3.672 3.380 3.500 46,426 -0.04(-1.13%)
Apr 14, 2025 3.720 3.724 3.413 3.540 65,683 +0.05(+1.43%)
Apr 11, 2025 3.310 3.550 3.210 3.490 78,262 +0.09(+2.65%)
Apr 10, 2025 3.400 3.490 3.210 3.400 73,448 +0.00(+0.00%)
Apr 09, 2025 3.150 3.670 2.930 3.400 258,829 +0.23(+7.26%)
Apr 08, 2025 3.570 3.650 3.100 3.170 76,878 -0.23(-6.76%)
Apr 07, 2025 3.010 3.704 3.000 3.400 129,228 -0.01(-0.29%)
Apr 04, 2025 3.740 3.800 3.110 3.410 284,158 -0.46(-11.89%)
Apr 03, 2025 3.980 4.020 3.800 3.870 86,904 -0.14(-3.49%)
Apr 02, 2025 3.870 4.180 3.820 4.010 158,599 +0.07(+1.78%)
Apr 01, 2025 4.120 4.120 3.861 3.940 66,639 -0.08(-1.99%)
Mar 31, 2025 3.920 4.110 3.690 4.020 81,682 +0.04(+1.01%)
Mar 28, 2025 4.330 4.370 3.890 3.980 132,439 -0.39(-8.92%)
Mar 27, 2025 4.240 4.560 4.181 4.370 48,659 +0.08(+1.86%)
Mar 26, 2025 4.650 4.650 4.240 4.290 79,123 -0.32(-6.94%)
Mar 25, 2025 4.730 4.730 4.550 4.610 70,402 -0.05(-1.07%)
Mar 24, 2025 4.600 4.820 4.470 4.660 274,071 +0.26(+5.91%)
Mar 21, 2025 4.480 4.580 4.345 4.400 85,027 -0.21(-4.56%)
Mar 20, 2025 4.470 4.610 4.260 4.610 109,665 +0.10(+2.22%)
Mar 19, 2025 4.210 4.593 4.210 4.510 171,069 +0.30(+7.13%)
Mar 18, 2025 4.290 4.290 4.150 4.210 92,793 -0.09(-2.09%)
Mar 17, 2025 4.130 4.390 4.125 4.300 162,762 -0.04(-0.92%)
Mar 14, 2025 4.270 4.360 4.100 4.340 139,236 +0.27(+6.63%)
Mar 13, 2025 4.360 4.360 4.030 4.070 160,316 -0.24(-5.57%)
Mar 12, 2025 4.140 4.430 4.140 4.310 164,963 +0.02(+0.47%)
Mar 11, 2025 3.980 4.290 3.900 4.290 265,685 +0.42(+10.85%)
Mar 10, 2025 4.100 4.150 3.830 3.870 394,963 -0.58(-13.03%)
Mar 07, 2025 4.300 4.750 4.275 4.450 352,094 +0.05(+1.14%)
Mar 06, 2025 4.470 4.500 4.010 4.400 514,536 -0.06(-1.35%)
Mar 05, 2025 4.200 4.620 4.100 4.460 647,318 +0.24(+5.69%)
Mar 04, 2025 3.550 4.570 3.500 4.220 1,359,809 -0.09(-2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.