BTC Digital (BTCT)
NASDAQ:BTCT
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
1.13
1.17
1.12
1.14
1.14
+1.79%
57,524
0.65
May 28, 2026
1.13
1.14
1.09
1.12
1.12
0.00%
48,180
0.54
May 27, 2026
1.13
1.15
1.12
1.12
1.12
-1.75%
25,329
0.29
May 26, 2026
1.11
1.18
1.10
1.14
1.14
+3.64%
72,696
0.82
May 22, 2026
1.12
1.12
1.09
1.10
1.10
-0.90%
39,773
0.44
May 21, 2026
1.09
1.12
1.09
1.11
1.11
0.00%
48,454
0.54
May 20, 2026
1.14
1.15
1.10
1.11
1.11
+1.83%
26,920
0.30
May 19, 2026
1.10
1.11
1.08
1.09
1.09
-1.80%
49,647
0.56
May 18, 2026
1.10
1.11
1.10
1.11
1.11
0.00%
48,083
0.54
May 15, 2026
1.17
1.17
1.10
1.11
1.11
-5.13%
84,843
0.97
May 14, 2026
1.14
1.20
1.11
1.17
1.17
+3.54%
57,862
0.67
May 13, 2026
1.13
1.15
1.11
1.13
1.13
-0.88%
37,949
0.44
May 12, 2026
1.20
1.20
1.12
1.14
1.14
-4.36%
72,618
0.84
May 11, 2026
1.22
1.22
1.19
1.19
1.19
-2.30%
63,041
0.73
May 08, 2026
1.27
1.27
1.20
1.22
1.22
-1.61%
32,942
0.38
May 07, 2026
1.24
1.25
1.22
1.24
1.24
0.00%
28,120
0.33
May 06, 2026
1.30
1.33
1.24
1.24
1.24
-2.36%
49,036
0.56
May 05, 2026
1.30
1.30
1.25
1.27
1.27
-2.31%
40,126
0.45
May 04, 2026
1.25
1.30
1.22
1.30
1.30
+5.69%
133,268
1.50
May 01, 2026
1.22
1.26
1.18
1.23
1.23
0.00%
54,750
0.61
Apr 30, 2026
1.15
1.24
1.15
1.23
1.23
+2.50%
45,706
0.51
Apr 29, 2026
1.24
1.24
1.16
1.20
1.20
-4.76%
49,716
0.55
Apr 28, 2026
1.23
1.29
1.16
1.26
1.26
+1.61%
73,406
0.81
Apr 27, 2026
1.31
1.31
1.22
1.24
1.24
-6.77%
94,422
1.06
Apr 24, 2026
1.30
1.38
1.25
1.33
1.33
+3.10%
263,998
2.86
Apr 23, 2026
1.39
1.39
1.28
1.29
1.29
-3.01%
83,840
0.91
Apr 22, 2026
1.27
1.38
1.25
1.33
1.33
+5.56%
77,521
0.85
Apr 21, 2026
1.32
1.32
1.23
1.26
1.26
-3.08%
33,153
0.37
Apr 20, 2026
1.31
1.31
1.21
1.30
1.30
-1.52%
133,578
1.50
Apr 17, 2026
1.30
1.33
1.29
1.32
1.32
+4.76%
117,799
1.33
Apr 16, 2026
1.27
1.29
1.20
1.26
1.26
+1.61%
99,554
1.15
Apr 15, 2026
1.18
1.24
1.14
1.24
1.24
+7.83%
79,417
0.92
Apr 14, 2026
1.15
1.18
1.13
1.15
1.15
-0.86%
77,870
0.90
Apr 13, 2026
1.10
1.16
1.10
1.16
1.16
+2.65%
70,265
0.81
Apr 10, 2026
1.12
1.16
1.10
1.13
1.13
0.00%
57,543
0.66
Apr 09, 2026
1.10
1.16
1.10
1.13
1.13
-2.59%
33,848
0.39
Apr 08, 2026
1.13
1.18
1.13
1.16
1.16
+4.50%
67,791
0.77
Apr 07, 2026
1.12
1.13
1.10
1.11
1.11
-5.13%
119,062
1.38
Apr 06, 2026
1.19
1.23
1.10
1.17
1.17
-2.50%
1,244,212
18.54
Apr 03, 2026
1.19
1.20
1.17
1.20
1.20
0.00%
0
0.00
Apr 02, 2026
1.19
1.20
1.17
1.20
1.20
-0.83%
13,943
0.19
Apr 01, 2026
1.13
1.22
1.11
1.21
1.21
+8.04%
49,766
0.65
Mar 31, 2026
1.12
1.14
1.09
1.12
1.12
+3.70%
39,318
0.50
Mar 30, 2026
1.13
1.16
1.07
1.08
1.08
-0.92%
135,599
1.75
Mar 27, 2026
1.13
1.14
1.08
1.09
1.09
-3.54%
40,612
0.52
Mar 26, 2026
1.19
1.19
1.12
1.13
1.13
-6.61%
75,408
0.96
Mar 25, 2026
1.18
1.22
1.16
1.21
1.21
-1.63%
91,181
1.17
Mar 24, 2026
1.28
1.30
1.22
1.23
1.23
-4.65%
29,340
0.37
Mar 23, 2026
1.26
1.32
1.25
1.29
1.29
+0.78%
66,464
0.84
Mar 20, 2026
1.33
1.35
1.27
1.28
1.28
-3.03%
19,572
0.25
Rows: