5 DAY PERFORMANCE
+150.10%
1 MONTH PERFORMANCE
+15.93%
3 MONTH PERFORMANCE
+5.65%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
-50.38%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.55 | $0.51 (-6.62%) | $0.55 | $0.50 | 71.54 K | |
| 08/05/2026 | $0.58 | $0.54 (-6.31%) | $0.58 | $0.54 | 98.43 K | $5.08 M |
| 08/04/2026 | $0.53 | $0.56 (4.95%) | $0.59 | $0.53 | 177.51 K | $5.21 M |
| 08/03/2026 | $0.53 | $0.52 (-2.27%) | $0.54 | $0.50 | 250.00 K | $4.86 M |
| 07/31/2026 | $0.57 | $0.52 (-8.76%) | $0.57 | $0.51 | 277.10 K | $4.89 M |
| 07/30/2026 | $0.57 | $0.56 (-1.62%) | $0.58 | $0.54 | 172.44 K | $5.22 M |
| 07/29/2026 | $0.55 | $0.55 (1.3%) | $0.59 | $0.53 | 254.76 K | $5.18 M |
| 07/28/2026 | $0.61 | $0.54 (-12.04%) | $0.61 | $0.50 | 637.22 K | $5.04 M |
| 07/27/2026 | $0.67 | $0.61 (-8.41%) | $0.67 | $0.60 | 355.33 K | $5.73 M |
| 07/24/2026 | $0.68 | $0.64 (-5.68%) | $0.70 | $0.63 | 230.20 K | $5.99 M |
| 07/23/2026 | $0.77 | $0.69 (-10.55%) | $0.77 | $0.65 | 419.00 K | $6.40 M |
| 07/22/2026 | $0.78 | $0.77 (-1.21%) | $0.79 | $0.72 | 204.00 K | $7.17 M |
| 07/21/2026 | $0.85 | $0.77 (-9.96%) | $0.86 | $0.76 | 340.32 K | $7.15 M |
| 07/20/2026 | $0.87 | $0.86 (-1.26%) | $0.89 | $0.85 | 78.90 K | $8.00 M |
| 07/17/2026 | $0.86 | $0.87 (0.69%) | $0.89 | $0.85 | 105.84 K | $8.13 M |
| 07/16/2026 | $0.86 | $0.88 (1.75%) | $0.89 | $0.86 | 120.00 K | $8.19 M |
| 07/15/2026 | $0.89 | $0.86 (-2.82%) | $0.90 | $0.86 | 135.43 K | $8.04 M |
| 07/14/2026 | $0.91 | $0.90 (-1.41%) | $0.91 | $0.86 | 223.40 K | $8.41 M |
| 07/13/2026 | $0.91 | $0.90 (-1.63%) | $0.92 | $0.87 | 292.61 K | $8.41 M |
| 07/10/2026 | $0.92 | $0.93 (1.01%) | $0.95 | $0.91 | 159.20 K | $8.68 M |
| 07/09/2026 | $1.01 | $0.95 (-5.7%) | $1.02 | $0.90 | 383.12 K | $8.90 M |
| 07/08/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.98 | 266.83 K | $9.53 M |
| 07/07/2026 | $1.10 | $1.08 (-1.82%) | $1.17 | $1.01 | 833.40 K | $10.09 M |
| 07/06/2026 | $0.97 | $1.13 (16%) | $1.17 | $0.97 | 1.71 M | $10.56 M |
| 07/02/2026 | $0.94 | $1.06 (12.71%) | $1.07 | $0.87 | 2.32 M | $8.72 M |
| 07/01/2026 | $0.76 | $0.95 (25%) | $0.98 | $0.74 | 4.53 M | $7.81 M |
| 06/30/2026 | $1.11 | $0.82 (-25.82%) | $1.11 | $0.79 | 53.94 M | $6.77 M |
| 06/29/2026 | $0.74 | $0.68 (-7.73%) | $0.74 | $0.61 | 22.02 M | $5.61 M |
| 06/26/2026 | $0.98 | $0.74 (-24.49%) | $0.98 | $0.72 | 1.46 M | $6.08 M |
| 06/25/2026 | $1.21 | $1.14 (-5.79%) | $1.23 | $1.14 | 68.45 K | $9.37 M |
| 06/24/2026 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 51.85 K | $9.87 M |
| 06/23/2026 | $1.24 | $1.29 (4.03%) | $1.30 | $1.22 | 47.34 K | $10.61 M |
| 06/22/2026 | $1.28 | $1.28 (0%) | $1.32 | $1.26 | 88.22 K | $10.53 M |
| 06/18/2026 | $1.27 | $1.27 (0%) | $1.32 | $1.26 | 93.70 K | $10.44 M |
| 06/17/2026 | $1.25 | $1.28 (2.4%) | $1.29 | $1.21 | 97.84 K | $10.53 M |
| 06/16/2026 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.21 | 193.10 K | $10.53 M |
| 06/15/2026 | $1.28 | $1.37 (7.03%) | $1.42 | $1.26 | 265.53 K | $11.27 M |
| 06/12/2026 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.20 | 191.88 K | $10.20 M |
| 06/11/2026 | $1.24 | $1.32 (6.45%) | $1.32 | $1.19 | 204.50 K | $10.85 M |
| 06/10/2026 | $1.34 | $1.25 (-6.72%) | $1.38 | $1.24 | 399.20 K | $10.28 M |
| 06/09/2026 | $1.28 | $1.34 (4.69%) | $1.48 | $1.21 | 4.04 M | $11.02 M |
| 06/08/2026 | $1.12 | $1.16 (3.57%) | $1.21 | $1.10 | 485.03 K | $9.54 M |
| 06/05/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 109.81 K | $8.88 M |
| 06/04/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 58.30 K | $9.05 M |
| 06/03/2026 | $1.15 | $1.10 (-4.35%) | $1.20 | $1.09 | 69.65 K | $9.05 M |
| 06/02/2026 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 112.62 K | $9.46 M |
| 06/01/2026 | $1.12 | $1.19 (6.25%) | $1.22 | $1.12 | 228.23 K | $9.79 M |
| 05/29/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.12 | 57.52 K | $9.37 M |
| 05/28/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.09 | 48.20 K | $9.21 M |
| 05/27/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 25.33 K | $9.21 M |
| 05/26/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.10 | 72.70 K | $9.37 M |
| 05/22/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.09 | 39.77 K | $9.05 M |
| 05/21/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 48.45 K | $9.13 M |
| 05/20/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 26.92 K | $9.13 M |
| 05/19/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 49.65 K | $8.96 M |
| 05/18/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.10 | 48.10 K | $9.13 M |
| 05/15/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 84.84 K | $9.13 M |
| 05/14/2026 | $1.14 | $1.17 (2.63%) | $1.20 | $1.11 | 57.90 K | $9.62 M |
| 05/13/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 37.95 K | $9.29 M |
| 05/12/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.12 | 72.62 K | $9.37 M |
| 05/11/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 63.21 K | $9.79 M |
| 05/08/2026 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 32.94 K | $10.03 M |
| 05/07/2026 | $1.24 | $1.24 (0%) | $1.25 | $1.22 | 28.12 K | $10.20 M |
| 05/06/2026 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.24 | 49.04 K | $10.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
