Bit Digital(BTBT)
$0.79+0.06 (+8.77%)
BTBT
Bit Digital historical prices
$0.79
At close:+0.06 (+8.77%)
Want to see BTBT full AI Analyst Report?
Bit Digital (BTBT) Historical Prices
3,273 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.77 | 0.81 | 0.76 | 0.79 | 0.79 | +8.77% | 20,812,539 | 0.76 |
| Nov 10, 2026 | 0.78 | 0.80 | 0.72 | 0.73 | 0.73 | -0.41% | 17,797,061 | 0.65 |
| Nov 09, 2026 | 0.73 | 0.79 | 0.72 | 0.79 | 0.79 | +7.50% | 11,942,760 | 0.43 |
| Nov 06, 2026 | 0.73 | 0.76 | 0.71 | 0.73 | 0.73 | +3.82% | 26,617,250 | 0.97 |
| Nov 05, 2026 | 0.81 | 0.82 | 0.69 | 0.71 | 0.71 | -15.35% | 37,050,238 | 1.36 |
| Nov 04, 2026 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -1.42% | 30,168,170 | 1.12 |
| Nov 03, 2026 | 0.75 | 0.86 | 0.75 | 0.85 | 0.85 | +15.10% | 28,314,631 | 1.06 |
| Nov 02, 2026 | 0.84 | 0.84 | 0.73 | 0.74 | 0.74 | -8.13% | 49,430,801 | 1.88 |
| Oct 30, 2026 | 0.87 | 0.88 | 0.80 | 0.80 | 0.80 | -14.26% | 47,868,527 | 1.84 |
| Oct 29, 2026 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -3.32% | 15,624,380 | 0.60 |
| Oct 28, 2026 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | +5.46% | 26,687,660 | 1.02 |
| Oct 27, 2026 | 0.86 | 0.93 | 0.84 | 0.92 | 0.92 | +9.19% | 30,747,699 | 1.18 |
| Oct 26, 2026 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | -0.71% | 19,420,430 | 0.74 |
| Oct 23, 2026 | 0.90 | 0.94 | 0.84 | 0.84 | 0.84 | -6.84% | 20,666,391 | 0.78 |
| Oct 22, 2026 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -3.82% | 14,571,290 | 0.55 |
| Oct 21, 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | +4.67% | 17,547,461 | 0.66 |
| Oct 20, 2026 | 0.90 | 0.98 | 0.86 | 0.90 | 0.90 | -0.55% | 28,158,869 | 1.06 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -5.63% | 38,997,090 | 1.49 |
| Oct 16, 2026 | 1.06 | 1.07 | 0.93 | 0.96 | 0.96 | -11.20% | 46,679,992 | 1.81 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | +0.47% | 17,760,480 | 0.68 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.06 | 1.08 | 1.08 | -11.16% | 19,763,301 | 0.76 |
| Oct 13, 2026 | 1.22 | 1.26 | 1.18 | 1.21 | 1.21 | -2.42% | 18,520,260 | 0.71 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -3.88% | 22,368,289 | 0.85 |
| Oct 09, 2026 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 9,594,362 | 0.36 |
| Oct 08, 2026 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | -6.85% | 16,821,551 | 0.63 |
| Oct 07, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -3.95% | 14,048,330 | 0.52 |
| Oct 06, 2026 | 1.56 | 1.61 | 1.51 | 1.52 | 1.52 | -1.30% | 21,405,811 | 0.79 |
| Oct 05, 2026 | 1.65 | 1.66 | 1.51 | 1.54 | 1.54 | -5.52% | 18,905,990 | 0.70 |
| Oct 02, 2026 | 1.70 | 1.76 | 1.60 | 1.63 | 1.63 | +0.62% | 20,349,801 | 0.75 |
| Oct 01, 2026 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -0.61% | 14,939,100 | 0.55 |
| Sep 30, 2026 | 1.72 | 1.73 | 1.63 | 1.63 | 1.63 | -1.21% | 18,024,920 | 0.67 |
| Sep 29, 2026 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -1.79% | 18,387,350 | 0.68 |
| Sep 28, 2026 | 1.74 | 1.80 | 1.68 | 1.68 | 1.68 | -4.55% | 18,306,830 | 0.67 |
| Sep 25, 2026 | 1.80 | 1.82 | 1.68 | 1.76 | 1.76 | -1.68% | 17,696,260 | 0.65 |
| Sep 24, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | +1.13% | 25,924,260 | 0.95 |
| Sep 23, 2026 | 1.85 | 1.87 | 1.76 | 1.77 | 1.77 | -4.84% | 24,783,520 | 0.91 |
| Sep 22, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | +2.20% | 23,725,180 | 0.87 |
| Sep 21, 2026 | 1.83 | 1.88 | 1.75 | 1.82 | 1.82 | +5.20% | 52,691,398 | 1.96 |
| Sep 18, 2026 | 1.57 | 1.74 | 1.56 | 1.73 | 1.73 | +13.07% | 36,944,551 | 1.37 |
| Sep 17, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | +6.99% | 26,739,170 | 0.98 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -2.05% | 16,212,950 | 0.59 |
| Sep 15, 2026 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 27,845,850 | 1.01 |
| Sep 14, 2026 | 1.51 | 1.58 | 1.48 | 1.52 | 1.52 | -4.40% | 25,294,750 | 0.90 |
| Sep 11, 2026 | 1.59 | 1.70 | 1.57 | 1.59 | 1.59 | +1.92% | 29,573,350 | 1.05 |
| Sep 10, 2026 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -6.02% | 24,029,990 | 0.86 |
| Sep 09, 2026 | 1.73 | 1.74 | 1.61 | 1.66 | 1.66 | -2.35% | 25,570,910 | 0.92 |
| Sep 08, 2026 | 1.64 | 1.76 | 1.62 | 1.70 | 1.70 | +3.66% | 46,446,762 | 1.69 |
| Sep 07, 2026 | 1.60 | 1.66 | 1.56 | 1.64 | 1.64 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.60 | 1.66 | 1.56 | 1.64 | 1.64 | +0.61% | 38,604,273 | 1.40 |
| Sep 03, 2026 | 1.41 | 1.64 | 1.40 | 1.63 | 1.63 | +17.27% | 47,031,379 | 1.72 |
