BTCT - BTC Digital Ltd.
4.25
0.210 4.941%
Share volume: 769,636
Last Updated: 05-09-2025
Banking/Financial Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.04
0.21
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.17 | $4.17 | $4.34 | $4.34 | $3.85 | $3.85 | $4.25 | $4.25 | 769,636 | $769,636.00 |
| 05-08-2025 | $3.90 | $3.90 | $4.33 | $4.33 | $3.87 | $3.87 | $4.04 | $4.04 | 575,158 | $575,158.00 |
| 05-07-2025 | $3.85 | $3.85 | $3.91 | $3.91 | $3.60 | $3.60 | $3.80 | $3.80 | 111,115 | $111,115.00 |
| 05-06-2025 | $3.78 | $3.78 | $3.86 | $3.86 | $3.60 | $3.60 | $3.81 | $3.81 | 181,835 | $181,835.00 |
| 05-05-2025 | $4.02 | $4.02 | $4.07 | $4.07 | $3.75 | $3.75 | $3.85 | $3.85 | 193,291 | $193,291.00 |
| 05-02-2025 | $4.15 | $4.15 | $4.37 | $4.37 | $4.04 | $4.04 | $4.11 | $4.11 | 335,567 | $335,567.00 |
| 05-01-2025 | $3.97 | $3.97 | $4.43 | $4.43 | $3.80 | $3.80 | $4.17 | $4.17 | 798,552 | $798,552.00 |
| 04-30-2025 | $3.71 | $3.71 | $3.82 | $3.82 | $3.56 | $3.56 | $3.80 | $3.80 | 140,102 | $140,102.00 |
| 04-29-2025 | $4.02 | $4.02 | $4.13 | $4.13 | $3.88 | $3.88 | $3.95 | $3.95 | 123,382 | $123,382.00 |
| 04-28-2025 | $4.33 | $4.33 | $4.33 | $4.33 | $4.00 | $4.00 | $4.08 | $4.08 | 129,823 | $129,823.00 |
