5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+19.09%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
-25.57%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
-53.87%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 40.13 K | $10.44 M |
| 05/04/2026 | $1.25 | $1.30 (4%) | $1.30 | $1.22 | 133.30 K | $10.69 M |
| 05/01/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.18 | 54.80 K | $10.11 M |
| 04/30/2026 | $1.15 | $1.23 (6.96%) | $1.24 | $1.15 | 45.71 K | $10.11 M |
| 04/29/2026 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.16 | 49.74 K | $9.87 M |
| 04/28/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.16 | 73.41 K | $10.36 M |
| 04/27/2026 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.22 | 94.42 K | $10.20 M |
| 04/24/2026 | $1.30 | $1.33 (2.31%) | $1.38 | $1.25 | 264.00 K | $10.94 M |
| 04/23/2026 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.28 | 83.84 K | $10.61 M |
| 04/22/2026 | $1.27 | $1.33 (4.72%) | $1.38 | $1.25 | 77.52 K | $10.94 M |
| 04/21/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.23 | 33.20 K | $10.36 M |
| 04/20/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.21 | 133.60 K | $10.69 M |
| 04/17/2026 | $1.30 | $1.32 (1.54%) | $1.33 | $1.29 | 117.80 K | $10.85 M |
| 04/16/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.20 | 99.60 K | $10.36 M |
| 04/15/2026 | $1.18 | $1.24 (5.08%) | $1.24 | $1.14 | 79.42 K | $10.20 M |
| 04/14/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 77.90 K | $9.46 M |
| 04/13/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 70.30 K | $9.54 M |
| 04/10/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.10 | 57.54 K | $9.29 M |
| 04/09/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 33.85 K | $9.29 M |
| 04/08/2026 | $1.13 | $1.16 (2.65%) | $1.18 | $1.13 | 67.91 K | $9.54 M |
| 04/07/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 119.10 K | $9.13 M |
| 04/06/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.10 | 1.24 M | $9.62 M |
| 04/02/2026 | $1.19 | $1.20 (0.84%) | $1.20 | $1.17 | 13.94 K | $9.87 M |
| 04/01/2026 | $1.13 | $1.21 (7.08%) | $1.22 | $1.11 | 49.80 K | $9.95 M |
| 03/31/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.09 | 39.32 K | $9.21 M |
| 03/30/2026 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 135.60 K | $8.88 M |
| 03/27/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.08 | 40.79 K | $8.96 M |
| 03/26/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.12 | 75.62 K | $9.29 M |
| 03/25/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 92.01 K | $9.95 M |
| 03/24/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.22 | 29.34 K | $10.11 M |
| 03/23/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.25 | 66.50 K | $10.61 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.
