Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BTC Digital Ltd. - Ordinary Shares (NQ:BTCT)

2.470 -0.110 (-4.26%)
Streaming Delayed Price Updated: 2:30 PM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 2.450 2.630 2.350 2.580 302,495 +0.13(+5.31%)
Aug 15, 2025 2.630 2.668 2.410 2.450 310,867 -0.20(-7.55%)
Aug 14, 2025 2.750 2.788 2.600 2.650 269,872 -0.15(-5.36%)
Aug 13, 2025 2.790 2.840 2.720 2.800 309,835 +0.01(+0.36%)
Aug 12, 2025 2.710 2.800 2.650 2.790 168,471 +0.15(+5.48%)
Aug 11, 2025 2.720 2.880 2.634 2.645 601,721 -0.02(-0.56%)
Aug 08, 2025 2.790 2.790 2.635 2.660 143,563 -0.10(-3.62%)
Aug 07, 2025 2.760 2.830 2.680 2.760 205,936 +0.12(+4.55%)
Aug 06, 2025 2.700 2.740 2.640 2.640 106,791 -0.10(-3.65%)
Aug 05, 2025 2.770 2.790 2.670 2.740 154,387 -0.03(-1.08%)
Aug 04, 2025 2.520 2.780 2.520 2.770 235,188 +0.26(+10.36%)
Aug 01, 2025 2.440 2.660 2.400 2.510 391,721 -0.14(-5.28%)
Jul 31, 2025 2.710 2.836 2.625 2.650 242,966 -0.10(-3.64%)
Jul 30, 2025 2.780 2.880 2.700 2.750 323,291 -0.01(-0.36%)
Jul 29, 2025 2.950 2.950 2.700 2.760 617,004 -0.18(-6.12%)
Jul 28, 2025 3.050 3.060 2.930 2.940 593,703 -0.11(-3.61%)
Jul 25, 2025 3.110 3.160 3.050 3.050 341,021 -0.11(-3.48%)
Jul 24, 2025 3.080 3.250 3.030 3.160 430,745 +0.09(+2.93%)
Jul 23, 2025 3.110 3.180 3.020 3.070 397,712 -0.08(-2.54%)
Jul 22, 2025 3.210 3.260 3.000 3.150 770,774 -0.06(-1.87%)
Jul 21, 2025 3.440 3.640 3.175 3.210 1,709,100 -0.15(-4.46%)
Jul 18, 2025 3.500 3.680 3.290 3.360 1,728,547 -0.08(-2.33%)
Jul 17, 2025 3.810 3.830 3.200 3.440 4,406,899 -0.03(-0.86%)
Jul 16, 2025 3.350 3.510 3.150 3.470 2,190,302 +0.33(+10.51%)
Jul 15, 2025 3.500 3.550 3.110 3.140 2,328,569 -0.77(-19.69%)
Jul 14, 2025 4.440 4.474 3.800 3.910 2,303,719 -0.34(-8.00%)
Jul 11, 2025 4.280 4.790 4.030 4.250 8,690,977 +0.50(+13.33%)
Jul 10, 2025 3.540 3.850 3.420 3.750 4,789,664 +0.29(+8.38%)
Jul 09, 2025 4.330 4.340 3.180 3.460 3,355,223 +0.09(+2.67%)
Jul 08, 2025 3.300 3.600 3.270 3.370 575,021 +0.13(+4.01%)
Jul 07, 2025 3.390 3.400 3.190 3.240 175,505 -0.11(-3.28%)
Jul 03, 2025 3.470 3.470 3.250 3.350 160,024 -0.05(-1.47%)
Jul 02, 2025 3.000 3.460 3.000 3.400 458,443 +0.39(+12.96%)
Jul 01, 2025 3.120 3.120 2.920 3.010 80,341 -0.11(-3.53%)
Jun 30, 2025 3.000 3.250 2.992 3.120 303,601 +0.17(+5.76%)
Jun 27, 2025 3.010 3.070 2.910 2.950 76,145 -0.15(-4.84%)
Jun 26, 2025 3.080 3.210 2.750 3.100 260,595 +0.06(+1.97%)
Jun 25, 2025 3.200 3.250 2.900 3.040 279,545 -0.01(-0.33%)
Jun 24, 2025 3.200 3.200 2.950 3.050 363,360 +0.21(+7.39%)
Jun 23, 2025 2.960 2.969 2.750 2.840 168,757 -0.24(-7.79%)
Jun 20, 2025 3.050 3.130 3.040 3.080 93,940 +0.03(+0.98%)
Jun 18, 2025 3.140 3.160 3.020 3.050 54,348 -0.03(-0.97%)
Jun 17, 2025 3.170 3.180 3.020 3.080 59,758 -0.09(-2.84%)
Jun 16, 2025 3.110 3.180 3.020 3.170 102,290 +0.18(+6.02%)
Jun 13, 2025 3.100 3.196 2.960 2.990 116,230 -0.27(-8.28%)
Jun 12, 2025 3.420 3.420 3.200 3.260 94,246 -0.13(-3.83%)
Jun 11, 2025 3.490 3.490 3.340 3.390 79,796 -0.10(-2.87%)
Jun 10, 2025 3.460 3.490 3.330 3.490 100,050 +0.07(+2.05%)
Jun 09, 2025 3.350 3.480 3.300 3.420 171,217 +0.14(+4.27%)
Jun 06, 2025 3.200 3.324 3.120 3.280 139,794 +0.06(+1.86%)
Jun 05, 2025 3.420 3.420 3.140 3.220 112,610 -0.13(-3.88%)
Jun 04, 2025 3.330 3.400 3.210 3.350 101,729 +0.00(+0.00%)
Jun 03, 2025 3.310 3.420 3.280 3.350 111,111 +0.05(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.