Indicators

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED

Last Price Updated: 3:57 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.20	20.97	20.19	20.80	6,024	+0.40(+1.96%)
Jul 28, 2022	21.20	21.98	20.20	20.40	22,232	-1.20(-5.56%)
Jul 27, 2022	21.00	21.80	20.20	21.60	17,228	+1.30(+6.40%)
Jul 26, 2022	21.20	21.60	20.20	20.30	10,381	-1.10(-5.14%)
Jul 25, 2022	21.40	21.40	21.00	21.40	5,828	+0.00(+0.00%)
Jul 22, 2022	22.80	23.31	21.40	21.40	10,712	-1.60(-6.96%)
Jul 21, 2022	23.60	24.20	22.60	23.00	7,207	-0.80(-3.36%)
Jul 20, 2022	21.80	24.40	21.60	23.80	24,790	+1.60(+7.21%)
Jul 19, 2022	23.60	23.80	21.60	22.20	77,336	-1.00(-4.31%)
Jul 18, 2022	22.60	24.80	21.10	23.20	60,037	+0.60(+2.65%)
Jul 15, 2022	22.60	23.38	21.90	22.60	11,104	-0.20(-0.88%)
Jul 14, 2022	23.00	23.60	22.30	22.80	7,092	-0.80(-3.39%)
Jul 13, 2022	23.60	24.20	22.68	23.60	7,799	-0.20(-0.84%)
Jul 12, 2022	26.00	26.00	23.60	23.80	24,050	-1.80(-7.03%)
Jul 11, 2022	30.00	30.00	25.00	25.60	31,258	-2.20(-7.91%)
Jul 08, 2022	27.40	30.60	26.60	27.80	17,334	-0.20(-0.71%)
Jul 07, 2022	26.60	28.00	26.40	28.00	3,265	+1.40(+5.26%)
Jul 06, 2022	28.00	28.45	26.18	26.60	6,742	-2.20(-7.64%)
Jul 05, 2022	27.00	28.80	26.60	28.80	1,884	+1.20(+4.35%)

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.