5 DAY PERFORMANCE
+15.93%
1 MONTH PERFORMANCE
+14.91%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
-54.67%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.42 | $1.45 (2.18%) | $1.52 | $1.35 | 5.74 M | |
| 09/18/2026 | $1.12 | $1.29 (15.18%) | $1.30 | $1.07 | 29.23 M | $12.05 M |
| 09/17/2026 | $1.19 | $1.16 (-2.52%) | $1.31 | $1.14 | 2.75 M | $10.84 M |
| 09/16/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.00 | 2.67 M | $10.56 M |
| 09/15/2026 | $1.53 | $1.24 (-18.95%) | $1.54 | $1.22 | 2.31 M | $11.58 M |
| 09/14/2026 | $1.42 | $1.53 (7.75%) | $1.63 | $1.41 | 2.28 M | $14.29 M |
| 09/11/2026 | $1.51 | $1.45 (-3.97%) | $1.62 | $1.36 | 10.19 M | $13.54 M |
| 09/10/2026 | $1.42 | $1.30 (-8.45%) | $1.46 | $1.30 | 1.25 M | $12.14 M |
| 09/09/2026 | $1.70 | $1.54 (-9.41%) | $1.73 | $1.46 | 2.13 M | $14.38 M |
| 09/08/2026 | $1.71 | $1.69 (-1.17%) | $1.74 | $1.66 | 1.46 M | $15.79 M |
| 09/04/2026 | $1.76 | $1.76 (0%) | $1.83 | $1.70 | 2.97 M | $16.44 M |
| 09/03/2026 | $1.85 | $1.92 (3.78%) | $2.03 | $1.81 | 6.67 M | $17.93 M |
| 09/02/2026 | $1.72 | $1.76 (2.33%) | $2.03 | $1.72 | 3.46 M | $16.44 M |
| 09/01/2026 | $1.87 | $1.75 (-6.42%) | $1.93 | $1.75 | 2.57 M | $16.35 M |
| 08/31/2026 | $1.92 | $2.10 (9.38%) | $2.12 | $1.86 | 3.46 M | $19.62 M |
| 08/28/2026 | $2.10 | $1.94 (-7.62%) | $2.21 | $1.87 | 5.55 M | $18.12 M |
| 08/27/2026 | $2.17 | $2.10 (-3.23%) | $2.44 | $2.03 | 21.45 M | $19.62 M |
| 08/26/2026 | $1.79 | $1.81 (1.12%) | $1.88 | $1.65 | 6.52 M | $16.91 M |
| 08/25/2026 | $2.07 | $2.00 (-3.38%) | $2.31 | $1.87 | 27.72 M | $18.68 M |
| 08/24/2026 | $1.63 | $1.74 (6.75%) | $2.75 | $1.46 | 185.78 M | $16.25 M |
| 08/21/2026 | $1.46 | $1.14 (-21.92%) | $1.53 | $1.12 | 17.08 M | $10.65 M |
| 08/20/2026 | $1.54 | $1.47 (-4.55%) | $1.80 | $1.22 | 151.43 M | $13.73 M |
| 08/19/2026 | $0.48 | $0.84 (74.31%) | $1.32 | $0.47 | 147.56 M | $7.82 M |
| 08/18/2026 | $0.45 | $0.46 (3.31%) | $0.49 | $0.45 | 233.81 K | $4.34 M |
| 08/17/2026 | $0.47 | $0.44 (-5.18%) | $0.47 | $0.43 | 136.50 K | $4.12 M |
| 08/14/2026 | $0.46 | $0.45 (-3.17%) | $0.48 | $0.44 | 244.60 K | $4.16 M |
| 08/13/2026 | $0.46 | $0.47 (2.3%) | $0.48 | $0.44 | 201.92 K | $4.40 M |
| 08/12/2026 | $0.49 | $0.47 (-4.28%) | $0.49 | $0.46 | 156.70 K | $4.35 M |
| 08/11/2026 | $0.49 | $0.50 (1.65%) | $0.51 | $0.48 | 103.91 K | $4.67 M |
| 08/10/2026 | $0.50 | $0.49 (-1.93%) | $0.50 | $0.48 | 174.37 K | $4.59 M |
| 08/07/2026 | $0.50 | $0.49 (-1.71%) | $0.51 | $0.49 | 280.10 K | $4.61 M |
| 08/06/2026 | $0.55 | $0.50 (-7.99%) | $0.55 | $0.50 | 213.60 K | $4.71 M |
| 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 |
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.
