TipRanks
Go Ultimate55% OFF

BTC Digital (BTCT) Historical Prices

BTCT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.710.710.660.670.67-5.35%454,9240.04
Oct 29, 20260.710.740.680.710.71-3.53%184,3630.02
Oct 28, 20260.760.770.690.740.74-0.67%215,3790.02
Oct 27, 20260.760.760.730.740.74+1.09%196,5670.02
Oct 26, 20260.730.750.710.730.73+1.38%248,7860.02
Oct 23, 20260.700.750.680.720.72+2.41%431,7320.04
Oct 22, 20260.740.740.710.710.71-8.55%360,3210.03
Oct 21, 20260.780.810.750.770.77+1.98%837,1650.08
Oct 20, 20260.750.820.740.760.76+2.99%475,7030.04
Oct 19, 20260.750.770.720.740.74-0.14%284,0350.03
Oct 16, 20260.830.840.740.740.74-8.80%290,7520.03
Oct 15, 20260.730.830.730.810.81+7.17%595,1610.06
Oct 14, 20260.800.800.720.750.75-7.95%733,8030.07
Oct 13, 20260.860.860.810.820.82-4.33%548,9780.05
Oct 12, 20260.970.980.830.860.86-15.35%1,054,2910.10
Oct 09, 20261.041.061.001.011.01-3.81%586,0790.06
Oct 08, 20261.071.071.021.051.05-2.78%560,0520.05
Oct 07, 20261.081.101.051.081.08-3.57%546,8800.05
Oct 06, 20261.171.181.111.121.12-8.20%656,1700.06
Oct 05, 20261.161.221.151.221.22+6.09%1,512,5530.14
Oct 02, 20261.181.181.111.151.15+6.48%2,175,8240.21
Oct 01, 20261.111.141.081.081.08-4.42%922,7360.09
Sep 30, 20261.191.191.101.131.13+2.73%922,6000.09
Sep 29, 20261.141.201.081.101.10-1.79%1,284,8080.12
Sep 28, 20261.161.181.111.121.12-5.88%976,5340.09
Sep 25, 20261.281.281.171.191.19-4.03%1,123,1250.10
Sep 24, 20261.141.261.121.241.24+3.33%3,165,2280.28
Sep 23, 20261.261.271.181.201.20-9.09%1,869,2660.16
Sep 22, 20261.331.401.291.321.32-6.38%3,245,1900.29
Sep 21, 20261.411.521.351.411.41+9.30%9,073,0400.81
Sep 18, 20261.121.301.071.291.29+11.21%29,417,2792.74
Sep 17, 20261.191.311.141.161.16+2.65%2,725,7390.26
Sep 16, 20261.171.201.001.131.13-8.87%2,673,0910.25
Sep 15, 20261.531.541.221.241.24-18.95%2,313,0940.22
Sep 14, 20261.421.631.411.531.53+5.52%2,281,0840.22
Sep 11, 20261.511.621.361.451.45+11.54%10,192,8100.98
Sep 10, 20261.421.461.301.301.30-15.58%1,246,7510.12
Sep 09, 20261.701.731.461.541.54-8.88%2,126,0070.20
Sep 08, 20261.711.741.661.691.69-3.98%1,457,3760.14
Sep 07, 20261.761.831.701.761.76+0.00%00.00
Sep 04, 20261.761.831.701.761.76-8.33%2,973,0440.29
Sep 03, 20261.852.031.811.921.92+9.09%6,390,8830.62
Sep 02, 20261.722.031.721.761.76+0.57%3,462,3280.34
Sep 01, 20261.871.931.751.751.75-16.47%2,471,3950.24
Aug 31, 20261.922.121.862.102.10+7.99%3,458,0610.34
Aug 28, 20262.102.211.871.941.94-7.62%5,389,4960.54
Aug 27, 20262.172.442.032.102.10+16.02%21,450,8912.21
Aug 26, 20261.791.881.651.811.81-9.50%6,520,5160.68
Aug 25, 20262.072.311.872.002.00+14.94%27,381,8502.98
Aug 24, 20261.632.751.461.741.74+52.63%185,779,01629.82