Indicators

Bit Digital Inc (NQ: BTBT )

2.240 +0.020 (+0.90%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.250	1.319	1.235	1.260	1,236,192	+0.03(+2.44%)
Feb 27, 2023	1.260	1.330	1.230	1.230	814,431	-0.04(-3.15%)
Feb 24, 2023	1.340	1.340	1.230	1.270	1,086,535	-0.10(-7.30%)
Feb 23, 2023	1.400	1.400	1.310	1.370	920,682	+0.00(+0.00%)
Feb 22, 2023	1.360	1.429	1.300	1.370	1,251,035	-0.04(-2.84%)
Feb 21, 2023	1.440	1.525	1.380	1.410	1,470,189	-0.08(-5.37%)
Feb 17, 2023	1.410	1.490	1.354	1.490	2,176,805	+0.04(+2.76%)
Feb 16, 2023	1.540	1.680	1.430	1.450	3,412,352	-0.09(-5.84%)
Feb 15, 2023	1.390	1.550	1.329	1.540	2,904,044	+0.17(+12.41%)
Feb 14, 2023	1.190	1.390	1.160	1.370	1,872,396	+0.19(+16.10%)
Feb 13, 2023	1.200	1.210	1.170	1.180	931,864	+0.00(+0.00%)
Feb 10, 2023	1.200	1.230	1.180	1.180	879,866	-0.02(-1.67%)
Feb 09, 2023	1.370	1.390	1.200	1.200	2,183,677	-0.15(-11.11%)
Feb 08, 2023	1.480	1.500	1.340	1.350	1,768,158	-0.13(-8.78%)
Feb 07, 2023	1.520	1.520	1.430	1.480	1,341,563	-0.03(-1.99%)
Feb 06, 2023	1.560	1.567	1.420	1.510	2,101,357	-0.08(-5.03%)
Feb 03, 2023	1.570	1.740	1.530	1.590	2,132,157	-0.10(-5.92%)
Feb 02, 2023	1.690	1.750	1.620	1.690	3,800,282	+0.09(+5.62%)

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.