Australia markets closed

BTC Digital Ltd. (BTCT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.1200+0.1200 (+4.00%)
At close: 04:00PM EDT
2.9000 -0.22 (-7.05%)
After hours: 05:41PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.92003.20002.92003.12003.12009,200
11 Apr 20243.16003.29003.00003.00003.000010,600
10 Apr 20243.00003.17003.00003.01003.01006,900
09 Apr 20243.21003.22003.00003.08003.080024,000
08 Apr 20243.20003.29003.10003.21003.210018,000
05 Apr 20243.30003.30003.11003.20003.200011,800
04 Apr 20243.50003.50003.25003.35003.350023,500
03 Apr 20243.34003.51003.32003.50003.50008,400
02 Apr 20243.35003.35003.29003.32003.32005,600
01 Apr 20243.56003.56003.34003.42003.42009,200
28 Mar 20243.34003.64003.34003.50003.500017,700
27 Mar 20243.35003.41003.32003.35003.35005,200
26 Mar 20243.57003.57003.30003.38003.380013,100
25 Mar 20243.74003.80003.51003.64003.640037,600
22 Mar 20243.30003.80003.30003.61003.610072,500
21 Mar 20243.00003.40003.00003.29003.290063,100
20 Mar 20242.72002.96002.72002.96002.960018,700
19 Mar 20242.91002.91002.66002.72002.720019,600
18 Mar 20243.10003.15002.90002.91002.910016,700
15 Mar 20243.25003.31003.10003.18003.180013,000
14 Mar 20243.40003.51003.13003.16003.160015,500
13 Mar 20243.72003.72003.40003.40003.400016,500
12 Mar 20243.66003.82003.50003.57003.570015,400
11 Mar 20243.79003.82003.53003.57003.570023,700
08 Mar 20243.60003.63003.45003.52003.520041,000
07 Mar 20243.50003.62003.50003.50003.500016,200
06 Mar 20243.57003.57003.42003.48003.480028,900
05 Mar 20243.74003.75003.43003.50003.500044,400
04 Mar 20243.65003.79003.65003.70003.700054,800
01 Mar 20243.85003.85003.60003.65003.650022,000
29 Feb 20244.00004.00003.75003.85003.850022,700
28 Feb 20243.80004.18003.76003.81003.8100114,900
27 Feb 20243.92004.05003.70003.71003.710045,300
26 Feb 20243.60003.87003.60003.87003.870054,200
23 Feb 20243.70003.70003.58003.59003.590015,600
22 Feb 20243.91003.91003.65003.70003.700023,200
21 Feb 20243.84003.84003.68003.70003.700016,800
20 Feb 20243.84004.00003.74003.84003.840028,100
16 Feb 20244.00004.05003.74003.87003.870029,600
15 Feb 20243.97004.37003.70003.91003.9100152,700
14 Feb 20243.80004.10003.80003.94003.940075,700
13 Feb 20243.85004.00003.77003.78003.780016,700
12 Feb 20244.02004.05003.77003.86003.860098,100
09 Feb 20244.00004.00003.76003.89003.890092,600
08 Feb 20243.75004.10003.65003.74003.740084,100
07 Feb 20243.56003.87003.56003.73003.730035,400
06 Feb 20243.80003.88003.55003.61003.610019,900
05 Feb 20243.86003.99003.80003.84003.84009,000
02 Feb 20243.97004.00003.75003.83003.830046,400
01 Feb 20243.94004.03003.80003.90003.900052,800
31 Jan 20244.08004.14003.75003.81003.8100173,400
30 Jan 20244.44004.44004.12004.14004.140032,700
29 Jan 20244.40004.50004.24004.44004.440027,000
26 Jan 20244.03004.53004.03004.34004.3400121,400
25 Jan 20244.29004.29004.02004.05004.050026,800
24 Jan 20244.12004.39004.10004.17004.170039,800
23 Jan 20244.02004.36004.02004.09004.090016,600
22 Jan 20244.00004.42004.00004.02004.020031,700
19 Jan 20244.50004.67004.02004.11004.110070,800
18 Jan 20244.90005.14004.50004.50004.500056,000
17 Jan 20245.27005.27004.51005.04005.040096,500
16 Jan 20245.69005.69004.88005.19005.1900120,600
12 Jan 20245.95006.06005.01005.76005.7600285,000
11 Jan 20244.99005.76004.69005.60005.6000695,200
10 Jan 20244.49004.78004.27004.68004.680034,000
09 Jan 20244.59004.61004.20004.50004.50009,700
08 Jan 20244.69004.69004.06004.68004.680033,800
05 Jan 20244.86004.86004.29004.61004.610018,900
04 Jan 20244.18004.92004.16004.83004.830025,600
03 Jan 20244.18004.21003.90004.00004.000013,000
02 Jan 20244.84004.91004.14004.15004.150049,700
29 Dec 20234.81005.00004.42004.82004.820047,700
28 Dec 20234.85005.10004.53004.67004.670081,700
27 Dec 20234.57005.13004.24005.10005.1000180,000
26 Dec 20234.67004.83004.00004.24004.240072,600
22 Dec 20234.05004.80003.67004.60004.6000132,100
21 Dec 20234.00004.15003.81004.15004.150021,300
20 Dec 20233.84004.15003.53003.97003.970090,200
19 Dec 20233.64003.90003.40003.85003.850051,800
18 Dec 20233.64003.90003.50003.54003.540054,900
15 Dec 20233.63003.97003.51003.62003.620038,000
14 Dec 20233.59003.59003.33003.38003.380013,400
13 Dec 20233.54003.66003.40003.53003.53006,900
12 Dec 20233.66003.66003.48003.51003.51005,800
11 Dec 20233.61003.84003.35003.65003.650023,500
08 Dec 20233.47003.68003.33003.45003.450012,500
07 Dec 20233.69003.69003.47003.47003.470020,900
06 Dec 20233.98003.98003.50003.51003.510032,200
05 Dec 20233.38004.00003.38003.78003.7800145,900
04 Dec 20233.40003.70003.28003.36003.360062,100
01 Dec 20233.23003.40003.01003.28003.280018,700
30 Nov 20233.16003.34003.03003.10003.100014,100
29 Nov 20233.29003.34003.00003.00003.000014,000
28 Nov 20233.46003.53003.00003.01003.010038,300
27 Nov 20233.38003.80003.38003.51003.510011,200
24 Nov 20233.60003.75003.32003.38003.38006,700
22 Nov 20233.52003.74003.36003.60003.60007,400
21 Nov 20233.29003.75003.18003.60003.60007,800
20 Nov 20232.71003.55002.71003.40003.400013,500
17 Nov 20233.67003.68002.51003.54003.540087,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...