Skip to main content

Bit Digital Inc (NQ: BTBT )

2.870 +0.370 (+14.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.500 1.500 1.410 1.440 1,238,318 +0.00(+0.00%)
Jan 30, 2023 1.430 1.570 1.410 1.440 2,807,446 -0.02(-1.37%)
Jan 27, 2023 1.380 1.460 1.380 1.460 1,877,527 +0.05(+3.55%)
Jan 26, 2023 1.460 1.500 1.380 1.410 1,702,965 +0.01(+0.71%)
Jan 25, 2023 1.340 1.429 1.260 1.400 2,079,299 +0.01(+0.72%)
Jan 24, 2023 1.390 1.500 1.340 1.390 2,752,318 -0.03(-2.11%)
Jan 23, 2023 1.260 1.433 1.260 1.420 4,679,227 +0.16(+12.70%)
Jan 20, 2023 1.240 1.330 1.210 1.260 3,138,856 +0.05(+4.13%)
Jan 19, 2023 1.150 1.240 1.121 1.210 3,351,090 -0.02(-1.63%)
Jan 18, 2023 1.400 1.410 1.210 1.230 4,378,438 -0.17(-12.14%)
Jan 17, 2023 1.450 1.470 1.260 1.400 13,494,145 +0.22(+18.64%)
Jan 13, 2023 1.030 1.190 1.010 1.180 5,071,399 +0.09(+8.26%)
Jan 12, 2023 1.060 1.150 0.9205 1.090 5,510,033 +0.10(+10.32%)
Jan 11, 2023 1.000 1.050 0.9301 0.9880 2,092,537 -0.02(-2.18%)
Jan 10, 2023 0.9100 1.050 0.8802 1.010 3,731,716 +0.12(+12.99%)
Jan 09, 2023 0.7900 1.090 0.7900 0.8939 6,948,482 +0.16(+22.12%)
Jan 06, 2023 0.7900 0.7900 0.7200 0.7320 498,500 -0.05(-6.15%)
Jan 05, 2023 0.7200 0.7900 0.6801 0.7800 913,415 +0.05(+6.85%)
Jan 04, 2023 0.6500 0.7300 0.6400 0.7300 1,323,789 +0.08(+12.65%)
Jan 03, 2023 0.6200 0.6500 0.6200 0.6480 650,389 +0.05(+8.00%)
Dec 30, 2022 0.5674 0.6000 0.5302 0.6000 900,094 +0.03(+5.24%)
Dec 29, 2022 0.5390 0.5900 0.5390 0.5701 963,984 +0.03(+5.63%)
Dec 28, 2022 0.5400 0.5799 0.5301 0.5397 579,224 -0.00(-0.79%)
Dec 27, 2022 0.6110 0.6200 0.5411 0.5440 683,759 -0.07(-10.78%)
Dec 23, 2022 0.6508 0.6540 0.5882 0.6097 519,218 -0.02(-3.13%)
Dec 22, 2022 0.5600 0.6299 0.5563 0.6294 921,988 +0.05(+8.33%)
Dec 21, 2022 0.5900 0.6200 0.5610 0.5810 708,656 +0.01(+2.29%)
Dec 20, 2022 0.5500 0.6169 0.5500 0.5680 1,227,550 +0.01(+2.20%)
Dec 19, 2022 0.6879 0.6879 0.5516 0.5558 1,317,303 -0.12(-18.26%)
Dec 16, 2022 0.6600 0.7051 0.6500 0.6800 1,818,200 -0.01(-1.45%)
Dec 15, 2022 0.7350 0.7373 0.6756 0.6900 721,805 -0.06(-8.00%)
Dec 14, 2022 0.7400 0.7748 0.7351 0.7500 638,768 +0.00(+0.59%)
Dec 13, 2022 0.7900 0.8300 0.7411 0.7456 799,768 +0.01(+1.17%)
Dec 12, 2022 0.7500 0.7565 0.7301 0.7370 561,733 -0.01(-1.73%)
Dec 09, 2022 0.7686 0.7800 0.7301 0.7500 416,844 -0.01(-0.66%)
Dec 08, 2022 0.7308 0.7700 0.7308 0.7550 416,410 +0.02(+3.33%)
Dec 07, 2022 0.7900 0.7922 0.7300 0.7307 673,999 -0.05(-6.33%)
Dec 06, 2022 0.8610 0.8800 0.7763 0.7801 1,012,614 -0.09(-10.07%)
Dec 05, 2022 0.9300 0.9578 0.8600 0.8675 890,582 -0.07(-7.43%)
Dec 02, 2022 0.9000 0.9454 0.8800 0.9371 495,296 +0.01(+0.81%)
Dec 01, 2022 0.9299 0.9578 0.9100 0.9296 410,847 +0.01(+1.20%)
Nov 30, 2022 0.8800 0.9300 0.8701 0.9186 917,328 +0.06(+6.80%)
Nov 29, 2022 0.8900 0.8999 0.8600 0.8601 554,436 -0.01(-0.76%)
Nov 28, 2022 0.9000 0.9300 0.8600 0.8667 649,349 -0.04(-4.65%)
Nov 25, 2022 0.9212 0.9400 0.8900 0.9090 507,713 -0.01(-1.15%)
Nov 23, 2022 0.9366 0.9449 0.8802 0.9196 472,761 +0.02(+1.88%)
Nov 22, 2022 0.8914 0.9499 0.8600 0.9026 1,221,539 +0.03(+3.11%)
Nov 21, 2022 0.9900 1.000 0.8500 0.8754 2,954,373 -0.12(-12.46%)
Nov 18, 2022 1.030 1.030 1.000 1.000 917,822 -0.03(-2.91%)
Nov 17, 2022 1.090 1.090 1.020 1.030 656,027 -0.08(-7.21%)
Nov 16, 2022 1.180 1.180 1.070 1.110 721,304 -0.10(-8.26%)
Nov 15, 2022 1.160 1.250 1.150 1.210 1,654,419 +0.07(+6.14%)
Nov 14, 2022 1.090 1.150 1.040 1.140 972,473 +0.04(+3.64%)
Nov 11, 2022 1.000 1.135 0.9900 1.100 3,146,213 +0.09(+8.91%)
Nov 10, 2022 1.030 1.060 1.000 1.010 1,146,316 +0.07(+7.22%)
Nov 09, 2022 1.010 1.050 0.9400 0.9420 1,539,247 -0.11(-10.29%)
Nov 08, 2022 1.110 1.120 1.000 1.050 1,978,648 -0.06(-5.41%)
Nov 07, 2022 1.090 1.110 1.060 1.110 315,350 +0.02(+1.83%)
Nov 04, 2022 1.100 1.110 1.060 1.090 692,954 +0.03(+2.83%)
Nov 03, 2022 1.030 1.070 1.022 1.060 455,287 +0.03(+2.91%)
Nov 02, 2022 1.040 1.030 904,042 -0.01(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.