5 DAY PERFORMANCE
+6.50%
1 MONTH PERFORMANCE
+11.97%
3 MONTH PERFORMANCE
+4.80%
6 MONTH PERFORMANCE
-34.50%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
-65.62%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.24 | 46.20 K | $8.93 M |
| 05/05/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 40.13 K | $9.01 M |
| 05/04/2026 | $1.25 | $1.30 (4%) | $1.30 | $1.22 | 133.30 K | $9.22 M |
| 05/01/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.18 | 54.80 K | $8.72 M |
| 04/30/2026 | $1.15 | $1.23 (6.96%) | $1.24 | $1.15 | 45.71 K | $8.72 M |
| 04/29/2026 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.16 | 49.74 K | $8.51 M |
| 04/28/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.16 | 73.41 K | $8.93 M |
| 04/27/2026 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.22 | 94.42 K | $8.79 M |
| 04/24/2026 | $1.30 | $1.33 (2.31%) | $1.38 | $1.25 | 264.00 K | $9.43 M |
| 04/23/2026 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.28 | 83.84 K | $9.15 M |
| 04/22/2026 | $1.27 | $1.33 (4.72%) | $1.38 | $1.25 | 77.52 K | $9.43 M |
| 04/21/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.23 | 33.20 K | $8.93 M |
| 04/20/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.21 | 133.60 K | $9.22 M |
| 04/17/2026 | $1.30 | $1.32 (1.54%) | $1.33 | $1.29 | 117.80 K | $9.36 M |
| 04/16/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.20 | 99.60 K | $8.93 M |
| 04/15/2026 | $1.18 | $1.24 (5.08%) | $1.24 | $1.14 | 79.42 K | $8.79 M |
| 04/14/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 77.90 K | $8.15 M |
| 04/13/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 70.30 K | $8.23 M |
| 04/10/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.10 | 57.54 K | $8.01 M |
| 04/09/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 33.85 K | $8.01 M |
| 04/08/2026 | $1.13 | $1.16 (2.65%) | $1.18 | $1.13 | 67.91 K | $8.23 M |
| 04/07/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 119.10 K | $7.87 M |
| 04/06/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.10 | 1.24 M | $8.30 M |
| 04/02/2026 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 13.94 K | $8.51 M |
| 04/01/2026 | $1.13 | $1.21 (7.08%) | $1.22 | $1.11 | 49.80 K | $8.58 M |
| 03/31/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.09 | 39.32 K | $7.94 M |
| 03/30/2026 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 135.60 K | $7.66 M |
| 03/27/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.08 | 40.79 K | $7.73 M |
| 03/26/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 75.62 K | $8.01 M |
| 03/25/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 92.01 K | $8.58 M |
| 03/24/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.22 | 29.34 K | $8.72 M |
| 03/23/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.25 | 66.50 K | $9.15 M |
| 03/20/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.27 | 19.60 K | $9.08 M |
| 03/19/2026 | $1.32 | $1.32 (0%) | $1.33 | $1.28 | 18.28 K | $9.36 M |
| 03/18/2026 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.30 | 45.50 K | $9.57 M |
| 03/17/2026 | $1.35 | $1.38 (2.22%) | $1.40 | $1.32 | 70.90 K | $9.79 M |
| 03/16/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.26 | 88.19 K | $9.57 M |
| 03/13/2026 | $1.42 | $1.32 (-7.04%) | $1.44 | $1.30 | 152.00 K | $9.36 M |
| 03/12/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.23 | 20.95 K | $8.86 M |
| 03/11/2026 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.27 | 36.20 K | $9.08 M |
| 03/10/2026 | $1.31 | $1.31 (0%) | $1.33 | $1.25 | 58.08 K | $9.29 M |
| 03/09/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.25 | 69.53 K | $9.29 M |
| 03/06/2026 | $1.33 | $1.37 (3.01%) | $1.49 | $1.27 | 171.59 K | $9.71 M |
| 03/05/2026 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.29 | 64.90 K | $9.64 M |
| 03/04/2026 | $1.30 | $1.36 (4.62%) | $1.50 | $1.30 | 253.91 K | $9.64 M |
| 03/03/2026 | $1.24 | $1.29 (4.03%) | $1.30 | $1.18 | 61.87 K | $9.15 M |
| 03/02/2026 | $1.18 | $1.26 (6.78%) | $1.30 | $1.14 | 67.68 K | $8.93 M |
| 02/27/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.17 | 57.06 K | $8.79 M |
| 02/26/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.25 | 21.00 K | $9.22 M |
| 02/25/2026 | $1.29 | $1.32 (2.33%) | $1.37 | $1.24 | 86.15 K | $9.36 M |
| 02/24/2026 | $1.15 | $1.27 (10.43%) | $1.35 | $1.12 | 103.20 K | $9.01 M |
| 02/23/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.16 | 33.44 K | $8.30 M |
| 02/20/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 21.82 K | $8.44 M |
| 02/19/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 12.20 K | $8.37 M |
| 02/18/2026 | $1.19 | $1.19 (0%) | $1.24 | $1.18 | 18.84 K | $8.44 M |
| 02/17/2026 | $1.25 | $1.20 (-4%) | $1.28 | $1.18 | 25.36 K | $8.51 M |
| 02/13/2026 | $1.19 | $1.25 (5.04%) | $1.28 | $1.19 | 69.83 K | $8.86 M |
| 02/12/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.13 | 23.80 K | $8.23 M |
| 02/11/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.16 | 41.05 K | $8.44 M |
| 02/10/2026 | $1.24 | $1.25 (0.81%) | $1.33 | $1.24 | 35.84 K | $8.86 M |
| 02/09/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.19 | 52.04 K | $8.79 M |
| 02/06/2026 | $1.18 | $1.25 (5.93%) | $1.26 | $1.13 | 136.70 K | $8.86 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.
