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)

3.403 +0.393 (+13.06%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jul 2, 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 (%)
Jul 01, 2025 3.120 3.120 2.920 3.010 80,341 -0.11(-3.53%)
Jun 30, 2025 3.000 3.250 2.910 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%)
Jun 02, 2025 3.310 3.403 3.230 3.300 87,924 -0.04(-1.20%)
May 30, 2025 3.340 3.440 3.260 3.340 134,922 -0.10(-2.91%)
May 29, 2025 3.570 3.640 3.380 3.440 167,511 -0.08(-2.41%)
May 28, 2025 3.750 3.750 3.500 3.525 211,666 -0.22(-5.75%)
May 27, 2025 3.900 3.920 3.710 3.740 215,384 -0.05(-1.32%)
May 23, 2025 3.860 3.950 3.730 3.790 313,604 -0.37(-8.89%)
May 22, 2025 4.100 4.203 3.930 4.160 445,518 +0.22(+5.58%)
May 21, 2025 4.200 4.380 3.890 3.940 933,870 -0.08(-1.99%)
May 20, 2025 4.070 4.130 3.840 4.020 197,608 -0.06(-1.47%)
May 19, 2025 3.970 4.160 3.880 4.080 240,400 +0.05(+1.24%)
May 16, 2025 3.990 4.100 3.840 4.030 361,670 +0.09(+2.28%)
May 15, 2025 3.910 4.000 3.720 3.940 329,430 -0.14(-3.43%)
May 14, 2025 4.170 4.270 4.000 4.080 209,378 -0.07(-1.69%)
May 13, 2025 4.370 4.370 4.070 4.150 496,217 -0.12(-2.81%)
May 12, 2025 4.550 4.740 4.070 4.270 1,365,673 +0.02(+0.47%)
May 09, 2025 4.170 4.340 3.850 4.250 815,544 +0.21(+5.20%)
May 08, 2025 3.900 4.330 3.870 4.040 573,975 +0.24(+6.32%)
May 07, 2025 3.850 3.910 3.600 3.800 110,761 -0.01(-0.26%)
May 06, 2025 3.780 3.858 3.600 3.810 163,066 -0.04(-1.04%)
May 05, 2025 4.020 4.070 3.750 3.850 193,288 -0.26(-6.33%)
May 02, 2025 4.150 4.370 4.035 4.110 335,567 -0.06(-1.44%)
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.