5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
+18.34%
6 MONTH PERFORMANCE
+83.49%
YEAR-TO-DATE PERFORMANCE
-19.19%
1 YEAR PERFORMANCE
+17.65%
BTC Digital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.04 | $0.04 (-9.15%) | $0.04 | $0.03 | 12,500 | $11.70 M |
| 03/11/2025 | $0.03 | $0.03 (11%) | $0.04 | $0.03 | 23,016 | $11.56 M |
| 03/10/2025 | $0.04 | $0.03 (-14.67%) | $0.04 | $0.03 | 93,577 | $10.43 M |
| 03/07/2025 | $0.04 | $0.04 (-6.02%) | $0.04 | $0.04 | 40,657 | $12.00 M |
| 03/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 201 | $11.86 M |
| 03/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 16,692 | $12.02 M |
| 03/04/2025 | $0.04 | $0.04 (10.86%) | $0.05 | $0.04 | 2,667 | $11.38 M |
| 03/03/2025 | $0.04 | $0.04 (0.25%) | $0.05 | $0.04 | 9,689 | $11.62 M |
| 02/28/2025 | $0.04 | $0.04 (2.84%) | $0.04 | $0.04 | 62,909 | $10.78 M |
| 02/27/2025 | $0.04 | $0.04 (20.11%) | $0.04 | $0.04 | 3,562 | $10.38 M |
| 02/26/2025 | $0.04 | $0.05 (0.22%) | $0.05 | $0.04 | 4,250 | $10.49 M |
| 02/25/2025 | $0.04 | $0.04 (-15.23%) | $0.04 | $0.04 | 12,415 | $10.57 M |
| 02/24/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 5,163 | $12.18 M |
| 02/21/2025 | $0.05 | $0.05 (3.96%) | $0.05 | $0.04 | 32,018 | $12.53 M |
| 02/20/2025 | $0.04 | $0.05 (9.09%) | $0.05 | $0.04 | 10,950 | $13.64 M |
| 02/19/2025 | $0.05 | $0.05 (-7.8%) | $0.05 | $0.05 | 4,131 | $14.04 M |
| 02/18/2025 | $0.05 | $0.05 (-7.55%) | $0.05 | $0.04 | 18,208 | $13.72 M |
| 02/14/2025 | $0.04 | $0.05 (14.63%) | $0.05 | $0.04 | 34,038 | $14.23 M |
| 02/13/2025 | $0.04 | $0.04 (1.34%) | $0.05 | $0.04 | 39,821 | $14.77 M |
| 02/12/2025 | $0.05 | $0.04 (-20.6%) | $0.05 | $0.04 | 71,211 | $13.83 M |
| 02/11/2025 | $0.05 | $0.04 (-17.31%) | $0.05 | $0.04 | 67,290 | $13.94 M |
| 02/10/2025 | $0.05 | $0.05 (-1.7%) | $0.06 | $0.05 | 42,143 | $14.99 M |
| 02/07/2025 | $0.06 | $0.06 (0.09%) | $0.06 | $0.05 | 14,756 | $15.72 M |
| 02/06/2025 | $0.06 | $0.05 (-10%) | $0.06 | $0.05 | 50,881 | $15.74 M |
| 02/05/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 14,922 | $15.50 M |
| 02/04/2025 | $0.05 | $0.06 (13.81%) | $0.07 | $0.05 | 56,251 | $16.09 M |
| 02/03/2025 | $0.06 | $0.06 (3%) | $0.06 | $0.06 | 50,841 | $16.20 M |
| 01/31/2025 | $0.06 | $0.06 (-3.11%) | $0.06 | $0.05 | 56,973 | $16.66 M |
| 01/30/2025 | $0.05 | $0.05 (-7.41%) | $0.06 | $0.05 | 58,315 | $17.04 M |
| 01/29/2025 | $0.05 | $0.05 (1.87%) | $0.06 | $0.05 | 5,888 | $16.31 M |
| 01/28/2025 | $0.06 | $0.05 (-14.14%) | $0.06 | $0.05 | 11,672 | $16.66 M |
| 01/27/2025 | $0.06 | $0.05 (-15.82%) | $0.07 | $0.05 | 73,210 | $17.12 M |
| 01/24/2025 | $0.06 | $0.06 (-1.17%) | $0.06 | $0.05 | 80,746 | $20.30 M |
| 01/23/2025 | $0.07 | $0.06 (-13.33%) | $0.07 | $0.05 | 289,643 | $20.11 M |
| 01/22/2025 | $0.05 | $0.05 (-7.24%) | $0.06 | $0.05 | 151,334 | $16.60 M |
| 01/21/2025 | $0.08 | $0.07 (-17.75%) | $0.08 | $0.06 | 398,779 | $21.00 M |
| 01/17/2025 | $0.05 | $0.07 (46.45%) | $0.08 | $0.05 | 878,095 | $22.27 M |
| 01/16/2025 | $0.04 | $0.05 (10.71%) | $0.05 | $0.04 | 24,910 | $12.83 M |
| 01/15/2025 | $0.04 | $0.05 (10.69%) | $0.05 | $0.04 | 3,194 | $12.80 M |
| 01/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 7,732 | $11.24 M |
| 01/13/2025 | $0.06 | $0.04 (-32.36%) | $0.06 | $0.04 | 42,893 | $10.78 M |
| 01/10/2025 | $0.05 | $0.04 (-17.7%) | $0.05 | $0.04 | 109,149 | $11.11 M |
| 01/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 9,910 | $11.19 M |
| 01/07/2025 | $0.05 | $0.05 (-7.42%) | $0.06 | $0.04 | 22,676 | $12.70 M |
| 01/06/2025 | $0.05 | $0.04 (-7.45%) | $0.06 | $0.04 | 87,515 | $13.86 M |
| 01/03/2025 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 60,380 | $14.53 M |
| 01/02/2025 | $0.06 | $0.05 (-25%) | $0.06 | $0.05 | 57,044 | $14.66 M |
| 12/31/2024 | $0.04 | $0.05 (12.5%) | $0.05 | $0.04 | 129,888 | $12.88 M |
| 12/30/2024 | $0.04 | $0.05 (13.64%) | $0.05 | $0.04 | 14,361 | $11.75 M |
| 12/27/2024 | $0.05 | $0.05 (-9.82%) | $0.05 | $0.04 | 15,450 | $13.15 M |
| 12/26/2024 | $0.05 | $0.05 (-6.68%) | $0.05 | $0.04 | 88,476 | $13.77 M |
| 12/24/2024 | $0.04 | $0.04 (-10%) | $0.04 | $0.03 | 49,447 | $13.53 M |
| 12/23/2024 | $0.04 | $0.03 (-14%) | $0.04 | $0.03 | 84,220 | $12.18 M |
| 12/20/2024 | $0.05 | $0.03 (-32.61%) | $0.05 | $0.03 | 41,508 | $13.45 M |
| 12/19/2024 | $0.04 | $0.05 (5.5%) | $0.05 | $0.03 | 68,256 | $11.78 M |
| 12/18/2024 | $0.03 | $0.03 (-3.85%) | $0.04 | $0.03 | 78,250 | $13.21 M |
| 12/17/2024 | $0.03 | $0.03 (-5.03%) | $0.04 | $0.03 | 48,085 | $13.86 M |
| 12/16/2024 | $0.05 | $0.04 (-28.77%) | $0.05 | $0.03 | 74,214 | $16.20 M |
| 12/13/2024 | $0.03 | $0.04 (29.3%) | $0.05 | $0.03 | 25,580 | $17.20 M |
| 12/12/2024 | $0.05 | $0.03 (-31.99%) | $0.05 | $0.03 | 137,096 | $17.17 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.
