5 DAY PERFORMANCE
+94.82%
1 MONTH PERFORMANCE
+7.38%
3 MONTH PERFORMANCE
+141.07%
6 MONTH PERFORMANCE
+3.15%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
-39.91%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.73 | $0.67 (-7.27%) | $0.74 | $0.66 | 98.56 K | |
| 11/04/2026 | $0.72 | $0.74 (2.63%) | $0.79 | $0.72 | 301.64 K | $6.90 M |
| 11/03/2026 | $0.68 | $0.72 (5.92%) | $0.73 | $0.67 | 209.40 K | $6.73 M |
| 11/02/2026 | $0.69 | $0.68 (-1.67%) | $0.70 | $0.67 | 273.44 K | $6.34 M |
| 10/30/2026 | $0.71 | $0.67 (-5.16%) | $0.71 | $0.66 | 458.78 K | $6.28 M |
| 10/29/2026 | $0.71 | $0.71 (-0.64%) | $0.74 | $0.68 | 201.80 K | $6.63 M |
| 10/28/2026 | $0.76 | $0.74 (-3.07%) | $0.77 | $0.69 | 216.49 K | $6.88 M |
| 10/27/2026 | $0.76 | $0.74 (-2.61%) | $0.76 | $0.73 | 203.17 K | $6.92 M |
| 10/26/2026 | $0.73 | $0.73 (1.03%) | $0.75 | $0.71 | 261.10 K | $6.85 M |
| 10/23/2026 | $0.70 | $0.72 (3.33%) | $0.75 | $0.68 | 436.05 K | $6.76 M |
| 10/22/2026 | $0.74 | $0.71 (-4.37%) | $0.74 | $0.71 | 371.02 K | $6.63 M |
| 10/21/2026 | $0.78 | $0.77 (-0.86%) | $0.81 | $0.75 | 837.20 K | $7.22 M |
| 10/20/2026 | $0.75 | $0.76 (1.37%) | $0.82 | $0.74 | 475.70 K | $7.07 M |
| 10/19/2026 | $0.75 | $0.74 (-2%) | $0.77 | $0.72 | 287.28 K | $6.87 M |
| 10/16/2026 | $0.83 | $0.74 (-11.49%) | $0.84 | $0.74 | 302.58 K | $6.87 M |
| 10/15/2026 | $0.73 | $0.81 (9.99%) | $0.83 | $0.73 | 595.16 K | $7.55 M |
| 10/14/2026 | $0.80 | $0.75 (-5.88%) | $0.80 | $0.72 | 733.80 K | $7.03 M |
| 10/13/2026 | $0.86 | $0.82 (-4.27%) | $0.86 | $0.81 | 549.00 K | $7.65 M |
| 10/12/2026 | $0.97 | $0.86 (-11.76%) | $0.98 | $0.83 | 1.05 M | $7.99 M |
| 10/09/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 586.10 K | $9.43 M |
| 10/08/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.02 | 560.05 K | $9.81 M |
| 10/07/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.05 | 546.88 K | $10.09 M |
| 10/06/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.11 | 656.20 K | $10.46 M |
| 10/05/2026 | $1.16 | $1.22 (5.17%) | $1.22 | $1.15 | 1.58 M | $11.40 M |
| 10/02/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.11 | 2.18 M | $10.74 M |
| 10/01/2026 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.08 | 976.93 K | $10.09 M |
| 09/30/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 922.60 K | $10.56 M |
| 09/29/2026 | $1.14 | $1.10 (-3.51%) | $1.20 | $1.08 | 1.28 M | $10.27 M |
| 09/28/2026 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.11 | 976.53 K | $10.46 M |
| 09/25/2026 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.17 | 1.12 M | $11.12 M |
| 09/24/2026 | $1.14 | $1.24 (8.77%) | $1.26 | $1.12 | 3.17 M | $11.58 M |
| 09/23/2026 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.18 | 1.87 M | $11.21 M |
| 09/22/2026 | $1.33 | $1.32 (-0.75%) | $1.40 | $1.29 | 3.25 M | $12.33 M |
| 09/21/2026 | $1.41 | $1.41 (0%) | $1.52 | $1.35 | 9.07 M | $13.17 M |
| 09/18/2026 | $1.12 | $1.29 (15.18%) | $1.30 | $1.07 | 29.42 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 |
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.
