Australia markets close in 3 minutes

BTC Digital Ltd. (BTCT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.5100-0.0600 (-3.82%)
At close: 04:00PM EDT
1.5500 +0.04 (+2.65%)
After hours: 06:23PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20241.55001.61001.50001.51001.510039,600
03 Oct 20241.55001.65001.55001.57001.57009,500
02 Oct 20241.48001.54001.46001.52001.520016,500
01 Oct 20241.55001.62001.50001.50001.500014,300
30 Sept 20241.69001.84001.61001.61001.610020,100
27 Sept 20241.82001.82001.63001.71001.710064,100
26 Sept 20241.54002.20001.45001.77001.7700409,600
25 Sept 20241.45001.55001.42001.47001.47009,600
24 Sept 20241.42001.63001.38001.54001.540043,700
23 Sept 20241.33001.41001.33001.37001.37008,100
20 Sept 20241.40001.40001.39001.40001.40003,300
19 Sept 20241.39001.40001.37001.40001.40009,600
18 Sept 20241.37001.40001.32001.33001.33007,300
17 Sept 20241.41001.45001.32001.36001.360012,800
16 Sept 20241.55001.58001.41001.41001.410015,800
13 Sept 20241.45001.49001.39001.44001.440026,100
12 Sept 20241.42001.46001.35001.45001.450014,600
11 Sept 20241.41001.41001.37001.40001.400018,800
10 Sept 20241.42001.48001.41001.41001.41006,800
09 Sept 20241.43001.43001.39001.41001.41004,600
06 Sept 20241.48001.50001.35001.40001.400016,500
05 Sept 20241.52001.53001.41001.42001.42009,700
04 Sept 20241.50001.50001.43001.49001.49009,700
03 Sept 20241.53001.55001.45001.45001.450018,200
30 Aug 20241.65001.78001.53001.54001.540017,100
29 Aug 20241.61001.64001.56001.58001.58008,700
28 Aug 20241.65001.65001.53001.61001.61009,200
27 Aug 20241.58001.65001.54001.60001.600018,600
26 Aug 20241.71001.81001.62001.62001.620015,400
23 Aug 20241.72001.78001.65001.76001.760022,700
22 Aug 20241.71001.80001.71001.73001.73009,400
21 Aug 20241.77001.78001.72001.72001.720011,900
20 Aug 20241.56001.76001.56001.68001.680029,100
19 Aug 20241.54001.57001.52001.53001.53007,100
16 Aug 20241.56001.59001.53001.54001.54008,400
15 Aug 20241.50001.60001.50001.56001.56005,400
14 Aug 20241.63001.64001.51001.53001.53008,600
13 Aug 20241.63001.63001.53001.53001.53005,900
12 Aug 20241.61001.62001.51001.56001.560013,200
09 Aug 20241.60001.69001.50001.51001.510018,100
08 Aug 20241.53001.59001.52001.53001.53007,200
07 Aug 20241.68001.75001.52001.55001.550012,700
06 Aug 20241.60001.78001.60001.68001.680023,500
05 Aug 20241.69001.70001.55001.58001.580025,500
02 Aug 20241.78001.78001.65001.69001.690011,600
01 Aug 20241.80001.86001.70001.71001.710028,000
31 July 20241.97001.97001.80001.80001.800024,800
30 July 20241.99001.99001.87001.87001.87007,200
29 July 20241.99002.00001.87001.95001.950053,400
26 July 20242.00002.00001.90001.92001.920013,000
25 July 20241.98001.98001.88001.90001.900018,600
24 July 20241.93002.00001.85001.94001.940029,900
23 July 20241.91001.96001.86001.94001.940026,400
22 July 20241.99001.99001.90001.91001.91007,600
19 July 20242.02002.02001.88001.98001.980010,800
18 July 20242.03002.03001.85001.98001.980027,200
17 July 20242.04002.04001.96002.02002.020028,300
16 July 20241.93002.04001.93001.95001.950033,900
15 July 20242.04002.15001.86001.94001.9400135,400
12 July 20242.09002.10001.98002.04002.040013,900
11 July 20242.05002.10002.04002.09002.090018,400
10 July 20242.09002.25002.06002.10002.100026,500
09 July 20242.02002.19002.02002.08002.080015,100
08 July 20242.15002.19001.90002.03002.030052,100
05 July 20242.19002.19002.01002.09002.090029,900
03 July 20242.10002.24002.10002.11002.110012,800
02 July 20242.19002.19002.10002.10002.10003,900
01 July 20242.26002.26002.10002.23002.230018,800
28 June 20242.23002.27002.05002.14002.14007,800
27 June 20242.29002.30002.10002.19002.190013,000
26 June 20242.14002.14002.10002.11002.11004,200
25 June 20242.09002.20002.06002.14002.14006,800
24 June 20242.06002.20002.05002.09002.090010,300
21 June 20242.22002.22002.06002.09002.09006,600
20 June 20242.30002.39002.05002.05002.050047,300
18 June 20242.30002.30002.17002.23002.230012,600
17 June 20242.16002.44002.16002.20002.200033,000
14 June 20242.12002.22002.10002.18002.18009,900
13 June 20242.20002.29002.20002.23002.23009,100
12 June 20242.23002.23002.09002.17002.170019,400
11 June 20242.14002.23002.13002.14002.14005,600
10 June 20242.15002.20002.06002.19002.190018,300
07 June 20242.07002.25002.02002.16002.160039,800
06 June 20242.08002.11002.00002.05002.050010,900
05 June 20242.05002.14002.00002.10002.100026,300
04 June 20242.13002.17002.05002.11002.11008,400
03 June 20242.31002.38002.11002.13002.130022,600
31 May 20242.11002.28002.11002.28002.280018,100
30 May 20242.20002.24002.13002.16002.16007,100
29 May 20242.09002.24002.07002.11002.11008,600
28 May 20242.23002.24002.10002.10002.100014,400
24 May 20242.04002.14002.04002.14002.140013,200
23 May 20242.15002.26002.02002.04002.040022,200
22 May 20242.29002.29002.13002.15002.150019,800
21 May 20242.29002.37002.12002.19002.190028,900
20 May 20242.11002.54002.11002.27002.270073,500
17 May 20242.10002.30002.05002.09002.090014,400
16 May 20242.13002.23001.96002.04002.040033,100
15 May 20242.20002.29002.15002.21002.210019,500
14 May 20242.16002.31002.16002.19002.190017,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...