TipRanks
Go Ultimate55% OFF

Bit Digital (BTBTN) Historical Prices

MX:BTBTN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.5017.5015.2115.5915.59-11.42%7,0961.11
Oct 29, 202617.9918.4017.2817.6017.60-1.62%4,7070.74
Oct 28, 202617.7017.9017.0017.8917.89+2.23%2,0610.32
Oct 27, 202615.5117.7515.5117.5017.50+13.64%3,6990.58
Oct 26, 202616.3016.9915.0015.4015.40-9.41%4,6300.72
Oct 23, 202617.5017.8416.5017.0017.00-2.30%5,9950.93
Oct 22, 202618.0018.0016.8017.4017.40-3.33%4,5270.69
Oct 21, 202617.3818.2517.3718.0018.00+3.63%12,0921.85
Oct 20, 202617.1518.3017.0017.3717.37+1.40%3,0450.47
Oct 19, 202618.3918.5016.9017.1317.13-2.62%23,8363.86
Oct 16, 202620.2920.2917.3517.5917.59-11.61%15,5442.59
Oct 15, 202621.0021.0019.0019.9019.90-1.49%38,6156.97
Oct 14, 202622.7922.7919.9020.2020.20-10.22%32,2456.28
Oct 13, 202622.8023.0522.1122.5022.50-1.14%9,2681.64
Oct 12, 202623.8923.8922.7322.7622.76-5.64%10,5821.90
Oct 09, 202625.0025.0824.0024.1224.12-2.19%14,5992.73
Oct 08, 202626.3026.3024.1524.6624.66-6.59%16,1643.12
Oct 07, 202627.0027.0026.3026.4026.40-3.86%1,2570.24
Oct 06, 202628.1028.9827.4627.4627.46-1.93%2,5030.48
Oct 05, 202630.0030.0027.9528.0028.00-4.60%8,5891.70
Oct 02, 202629.3531.9829.3029.3529.35-1.84%3,3360.65
Oct 01, 202629.1830.0029.0029.9029.90+0.34%1,3030.26
Sep 30, 202629.8130.7028.8629.8029.80-0.60%1,8550.37
Sep 29, 202630.2131.1829.9829.9829.98-2.66%3,3320.63
Sep 28, 202630.9031.9830.2030.8030.80+0.65%11,0622.16
Sep 25, 202631.1031.1030.5030.6030.60-3.92%2,5570.50
Sep 24, 202631.4031.8630.7031.8531.85+1.50%1,8110.35
Sep 23, 202631.3732.2031.3731.3831.38-0.82%3,4910.68
Sep 22, 202631.0032.2031.0031.6431.64+1.35%2,7680.54
Sep 21, 202630.0032.1030.0031.2231.22+7.54%8,9111.53
Sep 18, 202627.0029.5027.0029.0329.03+8.40%11,1661.97
Sep 17, 202626.2026.7826.0026.7826.78+4.94%1,0230.17
Sep 16, 202625.5226.9925.2025.5225.52+0.00%00.00
Sep 15, 202626.9926.9925.2025.5225.52-2.22%2,3370.39
Sep 14, 202627.0027.0026.0026.1026.10-1.51%4,8530.80
Sep 11, 202626.5027.5026.5026.5026.50-0.08%3000.05
Sep 10, 202627.0028.0026.5026.5226.52-5.29%3,6440.59
Sep 09, 202627.5028.0027.5028.0028.00-2.10%520.01
Sep 08, 202628.6029.5027.5028.6028.60+5.93%7,0161.16
Sep 07, 202627.3527.3527.0027.0027.00-2.42%880.01
Sep 04, 202627.3027.6726.5027.6727.67+1.92%4,3430.72
Sep 03, 202624.9827.4024.9827.1527.15+14.08%12,2602.05
Sep 02, 202623.8023.8022.5823.8023.80+2.41%9650.16
Sep 01, 202624.0124.0123.1023.2423.24-3.25%11,0421.83
Aug 31, 202624.0224.9923.7024.0224.02-1.64%4,3400.72
Aug 28, 202626.5526.5524.4124.4224.42-8.20%3,4990.59
Aug 27, 202626.1028.0026.0026.6026.60+0.57%1,9740.32
Aug 26, 202626.1126.4525.1126.4526.45-0.56%1,5390.25
Aug 25, 202625.5027.6625.5026.6026.60+2.62%4,6990.77
Aug 24, 202626.7527.1725.8925.9225.92+0.12%8210.13