5 DAY PERFORMANCE
+63.74%
1 MONTH PERFORMANCE
+49.00%
3 MONTH PERFORMANCE
+21.14%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
-37.66%
1 YEAR PERFORMANCE
-71.62%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.92 | $1.86 (-3.12%) | $1.99 | $1.82 | 59.91 K | $12.53 M |
| 12/04/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.86 | 65.77 K | $12.80 M |
| 12/03/2025 | $1.85 | $1.98 (7.03%) | $1.98 | $1.81 | 133.61 K | $13.34 M |
| 12/02/2025 | $1.85 | $1.81 (-2.16%) | $1.90 | $1.78 | 76.99 K | $12.20 M |
| 12/01/2025 | $1.74 | $1.82 (4.6%) | $1.85 | $1.74 | 67.58 K | $12.26 M |
| 11/28/2025 | $1.94 | $1.87 (-3.61%) | $1.96 | $1.84 | 78.20 K | $12.60 M |
| 11/26/2025 | $1.79 | $1.89 (5.59%) | $1.90 | $1.74 | 120.80 K | $12.74 M |
| 11/25/2025 | $1.74 | $1.76 (1.15%) | $1.78 | $1.71 | 30.26 K | $11.86 M |
| 11/24/2025 | $1.72 | $1.76 (2.33%) | $1.79 | $1.70 | 55.86 K | $11.86 M |
| 11/21/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.62 | 84.02 K | $11.39 M |
| 11/20/2025 | $1.66 | $1.67 (0.6%) | $1.80 | $1.66 | 135.00 K | $11.25 M |
| 11/19/2025 | $1.73 | $1.66 (-4.05%) | $1.74 | $1.59 | 138.44 K | $11.19 M |
| 11/18/2025 | $1.60 | $1.77 (10.62%) | $1.80 | $1.57 | 263.70 K | $11.93 M |
| 11/17/2025 | $1.75 | $1.62 (-7.43%) | $1.75 | $1.60 | 121.31 K | $10.92 M |
| 11/14/2025 | $1.79 | $1.74 (-2.79%) | $1.84 | $1.70 | 137.88 K | $11.73 M |
| 11/13/2025 | $1.93 | $1.84 (-4.66%) | $1.97 | $1.80 | 118.80 K | $12.40 M |
| 11/12/2025 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.93 | 108.10 K | $13.28 M |
| 11/11/2025 | $2.04 | $1.99 (-2.45%) | $2.07 | $1.95 | 68.70 K | $13.41 M |
| 11/10/2025 | $2.05 | $2.04 (-0.49%) | $2.10 | $1.96 | 80.82 K | $13.75 M |
| 11/07/2025 | $1.91 | $1.99 (4.19%) | $2.03 | $1.89 | 201.46 K | $13.41 M |
| 11/06/2025 | $2.19 | $2.00 (-8.68%) | $2.19 | $1.97 | 208.30 K | $13.48 M |
| 11/05/2025 | $2.06 | $2.18 (5.83%) | $2.19 | $2.05 | 91.01 K | $14.69 M |
| 11/04/2025 | $2.20 | $2.11 (-4.09%) | $2.33 | $2.02 | 160.70 K | $14.22 M |
| 11/03/2025 | $2.30 | $2.26 (-1.74%) | $2.35 | $2.22 | 83.10 K | $15.23 M |
| 10/31/2025 | $2.35 | $2.35 (0%) | $2.42 | $2.30 | 96.43 K | $15.84 M |
| 10/30/2025 | $2.42 | $2.24 (-7.44%) | $2.42 | $2.23 | 195.91 K | $15.10 M |
| 10/29/2025 | $2.53 | $2.42 (-4.35%) | $2.59 | $2.36 | 174.52 K | $16.31 M |
| 10/28/2025 | $2.69 | $2.47 (-8.18%) | $2.69 | $2.45 | 163.50 K | $16.65 M |
| 10/27/2025 | $2.72 | $2.64 (-2.94%) | $2.73 | $2.56 | 235.92 K | $17.79 M |
| 10/24/2025 | $2.43 | $2.59 (6.58%) | $2.68 | $2.43 | 215.20 K | $17.45 M |
| 10/23/2025 | $2.40 | $2.42 (0.83%) | $2.45 | $2.38 | 79.68 K | $16.31 M |
| 10/22/2025 | $2.52 | $2.40 (-4.76%) | $2.54 | $2.33 | 276.60 K | $16.17 M |
| 10/21/2025 | $2.56 | $2.55 (-0.39%) | $2.64 | $2.53 | 92.67 K | $17.18 M |
| 10/20/2025 | $2.62 | $2.58 (-1.53%) | $2.70 | $2.55 | 185.21 K | $17.39 M |
| 10/17/2025 | $2.56 | $2.53 (-1.17%) | $2.57 | $2.49 | 98.36 K | $17.05 M |
| 10/16/2025 | $2.71 | $2.57 (-5.17%) | $2.77 | $2.50 | 188.70 K | $17.32 M |
| 10/15/2025 | $2.79 | $2.70 (-3.23%) | $2.89 | $2.66 | 236.80 K | $18.20 M |
| 10/14/2025 | $2.75 | $2.83 (2.91%) | $2.84 | $2.55 | 246.40 K | $19.07 M |
| 10/13/2025 | $2.72 | $2.78 (2.21%) | $2.79 | $2.65 | 236.12 K | $18.73 M |
| 10/10/2025 | $2.95 | $2.70 (-8.47%) | $3.10 | $2.69 | 509.00 K | $18.20 M |
| 10/09/2025 | $2.97 | $2.91 (-2.02%) | $3.12 | $2.89 | 354.10 K | $19.61 M |
| 10/08/2025 | $2.86 | $2.99 (4.55%) | $3.07 | $2.86 | 444.03 K | $20.15 M |
| 10/07/2025 | $2.99 | $2.85 (-4.68%) | $3.10 | $2.82 | 421.25 K | $19.21 M |
| 10/06/2025 | $3.06 | $3.08 (0.65%) | $3.10 | $2.93 | 699.50 K | $20.76 M |
| 10/03/2025 | $2.88 | $2.98 (3.47%) | $3.00 | $2.76 | 757.10 K | $20.08 M |
| 10/02/2025 | $2.90 | $2.89 (-0.34%) | $2.93 | $2.75 | 334.50 K | $19.48 M |
| 10/01/2025 | $2.76 | $2.83 (2.54%) | $2.90 | $2.75 | 258.30 K | $19.07 M |
| 09/30/2025 | $2.79 | $2.75 (-1.43%) | $2.79 | $2.69 | 92.10 K | $18.53 M |
| 09/29/2025 | $2.70 | $2.76 (2.22%) | $2.80 | $2.68 | 132.00 K | $18.60 M |
| 09/26/2025 | $2.65 | $2.68 (1.13%) | $2.72 | $2.62 | 82.44 K | $18.06 M |
| 09/25/2025 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.60 | 176.90 K | $18.26 M |
| 09/24/2025 | $2.67 | $2.83 (5.99%) | $2.83 | $2.67 | 219.64 K | $19.07 M |
| 09/23/2025 | $2.78 | $2.65 (-4.68%) | $2.83 | $2.61 | 153.43 K | $17.86 M |
| 09/22/2025 | $2.78 | $2.78 (0%) | $2.86 | $2.70 | 224.80 K | $18.73 M |
| 09/19/2025 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.84 | 163.25 K | $19.48 M |
| 09/18/2025 | $2.85 | $2.91 (2.11%) | $2.97 | $2.81 | 249.20 K | $19.61 M |
| 09/17/2025 | $2.92 | $2.79 (-4.45%) | $2.97 | $2.75 | 286.30 K | $18.80 M |
| 09/16/2025 | $2.81 | $2.97 (5.69%) | $3.07 | $2.76 | 360.10 K | $20.01 M |
| 09/15/2025 | $2.83 | $2.85 (0.71%) | $2.87 | $2.68 | 347.82 K | $19.21 M |
| 09/12/2025 | $2.69 | $2.80 (4.09%) | $2.92 | $2.65 | 458.33 K | $18.87 M |
| 09/11/2025 | $2.59 | $2.70 (4.25%) | $2.72 | $2.58 | 174.30 K | $18.20 M |
| 09/10/2025 | $2.54 | $2.55 (0.39%) | $2.67 | $2.54 | 182.64 K | $17.18 M |
| 09/09/2025 | $2.45 | $2.58 (5.31%) | $2.58 | $2.44 | 147.80 K | $17.39 M |
| 09/08/2025 | $2.53 | $2.52 (-0.4%) | $2.57 | $2.50 | 123.81 K | $16.98 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.
