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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.080	4.145	3.750	3.810	173,397	-0.33(-7.97%)
Jan 30, 2024	4.440	4.440	4.120	4.140	32,748	-0.30(-6.76%)
Jan 29, 2024	4.400	4.500	4.240	4.440	26,993	+0.10(+2.30%)
Jan 26, 2024	4.030	4.530	4.030	4.340	121,410	+0.29(+7.16%)
Jan 25, 2024	4.290	4.290	4.021	4.050	26,850	-0.12(-2.88%)
Jan 24, 2024	4.120	4.385	4.100	4.170	39,522	+0.08(+1.96%)
Jan 23, 2024	4.020	4.365	4.020	4.090	16,625	+0.07(+1.74%)
Jan 22, 2024	4.000	4.420	4.000	4.020	31,217	-0.09(-2.19%)
Jan 19, 2024	4.500	4.674	4.018	4.110	70,820	-0.39(-8.67%)
Jan 18, 2024	4.900	5.140	4.500	4.500	56,037	-0.54(-10.78%)
Jan 17, 2024	5.270	5.270	4.510	5.044	96,521	-0.15(-2.82%)
Jan 16, 2024	5.690	5.500	4.880	5.190	118,574	-0.57(-9.90%)
Jan 12, 2024	5.950	6.062	5.010	5.760	287,263	+0.16(+2.86%)
Jan 11, 2024	4.990	5.760	4.690	5.600	685,064	+0.92(+19.77%)
Jan 10, 2024	4.490	4.780	4.273	4.676	32,707	+0.18(+3.90%)
Jan 09, 2024	4.590	4.609	4.200	4.500	9,744	-0.18(-3.85%)
Jan 08, 2024	4.690	4.690	4.060	4.680	33,775	+0.07(+1.52%)
Jan 05, 2024	4.860	4.860	4.290	4.610	18,909	-0.21(-4.46%)
Jan 04, 2024	4.180	4.920	4.155	4.825	25,276	+0.83(+20.63%)
Jan 03, 2024	4.180	4.210	3.900	4.000	12,965	-0.15(-3.61%)
Jan 02, 2024	4.840	4.910	4.140	4.150	49,732	-0.67(-13.90%)
Dec 29, 2023	4.810	5.000	4.420	4.820	48,203	+0.15(+3.21%)
Dec 28, 2023	4.850	5.100	4.532	4.670	81,652	-0.43(-8.43%)
Dec 27, 2023	4.570	5.130	4.240	5.100	178,305	+0.86(+20.28%)
Dec 26, 2023	4.670	4.830	3.999	4.240	72,575	-0.36(-7.88%)
Dec 22, 2023	4.050	4.800	3.670	4.603	132,471	+0.45(+10.90%)
Dec 21, 2023	4.000	4.150	3.810	4.150	21,272	+0.19(+4.67%)
Dec 20, 2023	3.840	4.150	3.530	3.965	89,472	+0.11(+2.99%)
Dec 19, 2023	3.640	3.900	3.400	3.850	51,492	+0.31(+8.76%)
Dec 18, 2023	3.640	3.900	3.500	3.540	54,928	-0.08(-2.21%)
Dec 15, 2023	3.630	3.970	3.510	3.620	38,568	+0.24(+7.10%)
Dec 14, 2023	3.590	3.590	3.333	3.380	12,077	-0.15(-4.25%)
Dec 13, 2023	3.540	3.660	3.400	3.530	6,868	+0.02(+0.64%)
Dec 12, 2023	3.660	3.660	3.480	3.508	5,839	-0.14(-3.81%)
Dec 11, 2023	3.610	3.840	3.350	3.646	23,518	+0.20(+5.69%)
Dec 08, 2023	3.470	3.680	3.334	3.450	12,467	-0.02(-0.58%)
Dec 07, 2023	3.690	3.690	3.470	3.470	20,941	-0.04(-1.14%)
Dec 06, 2023	3.980	3.980	3.500	3.510	32,174	-0.27(-7.07%)
Dec 05, 2023	3.380	4.000	3.380	3.777	145,858	+0.42(+12.41%)
Dec 04, 2023	3.400	3.700	3.280	3.360	62,050	+0.08(+2.44%)
Dec 01, 2023	3.230	3.400	3.010	3.280	18,730	+0.18(+5.81%)
Nov 30, 2023	3.160	3.340	3.034	3.100	14,090	+0.10(+3.33%)
Nov 29, 2023	3.290	3.335	3.000	3.000	13,961	-0.01(-0.33%)
Nov 28, 2023	3.460	3.530	3.000	3.010	38,286	-0.50(-14.25%)
Nov 27, 2023	3.380	3.800	3.380	3.510	11,204	+0.13(+3.85%)
Nov 24, 2023	3.600	3.754	3.320	3.380	6,715	-0.22(-6.11%)
Nov 22, 2023	3.520	3.740	3.362	3.600	7,426	+0.00(+0.00%)
Nov 21, 2023	3.290	3.750	3.183	3.600	7,762	+0.20(+5.88%)
Nov 20, 2023	2.710	3.550	2.710	3.400	13,523	-0.14(-3.95%)
Nov 17, 2023	3.670	3.680	2.510	3.540	87,271	-0.26(-6.84%)
Nov 16, 2023	3.650	3.810	3.570	3.800	8,549	+0.09(+2.56%)
Nov 15, 2023	3.690	3.755	3.470	3.705	30,397	+0.15(+4.07%)
Nov 14, 2023	3.690	3.790	3.517	3.560	8,950	-0.14(-3.78%)
Nov 13, 2023	3.520	3.700	3.520	3.700	7,283	+0.18(+5.11%)
Nov 10, 2023	3.850	3.850	3.500	3.520	35,707	-0.32(-8.33%)
Nov 09, 2023	3.740	4.000	3.570	3.840	24,836	+0.09(+2.40%)
Nov 08, 2023	3.670	3.750	3.585	3.750	13,938	+0.03(+0.81%)
Nov 07, 2023	3.450	3.720	3.450	3.720	4,814	+0.12(+3.33%)
Nov 06, 2023	3.690	3.770	3.498	3.600	7,526	+0.10(+2.86%)
Nov 03, 2023	3.440	3.760	3.440	3.500	27,430	-0.07(-1.98%)
Nov 02, 2023	3.420	3.640	3.418	3.571	9,010	-0.10(-2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.