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 (%)
May 08, 2023 2.200 2.301 2.050 2.280 3,483,200 -0.08(-3.39%)
May 05, 2023 2.250 2.430 2.240 2.360 3,505,232 +0.11(+4.89%)
May 04, 2023 2.100 2.300 2.085 2.250 3,726,803 +0.18(+8.70%)
May 03, 2023 2.010 2.180 1.930 2.070 2,607,876 +0.05(+2.48%)
May 02, 2023 1.880 2.030 1.860 2.020 2,171,341 +0.13(+6.88%)
May 01, 2023 1.940 1.970 1.845 1.890 1,851,809 -0.09(-4.55%)
Apr 28, 2023 1.890 2.035 1.830 1.980 2,282,317 +0.07(+3.66%)
Apr 27, 2023 1.860 1.910 1.740 1.910 2,168,695 +0.14(+7.91%)
Apr 26, 2023 1.800 1.950 1.770 1.770 4,555,120 +0.12(+7.27%)
Apr 25, 2023 1.660 1.739 1.610 1.650 3,167,861 -0.04(-2.37%)
Apr 24, 2023 1.780 1.860 1.665 1.690 2,487,213 -0.10(-5.59%)
Apr 21, 2023 1.780 1.878 1.705 1.790 3,102,162 +0.07(+4.07%)
Apr 20, 2023 1.940 2.020 1.700 1.720 3,767,189 -0.33(-16.10%)
Apr 19, 2023 1.950 2.100 1.900 2.050 3,254,938 -0.07(-3.30%)
Apr 18, 2023 2.110 2.210 2.010 2.120 4,429,605 +0.09(+4.43%)
Apr 17, 2023 1.810 2.030 1.760 2.030 2,959,625 +0.07(+3.57%)
Apr 14, 2023 2.030 2.050 1.841 1.960 5,737,454 +0.06(+3.16%)
Apr 13, 2023 1.710 1.960 1.710 1.900 5,523,226 +0.27(+16.56%)
Apr 12, 2023 1.800 1.840 1.620 1.630 3,833,277 -0.18(-9.94%)
Apr 11, 2023 1.720 1.880 1.715 1.810 5,807,087 +0.14(+8.38%)
Apr 10, 2023 1.540 1.695 1.485 1.670 3,044,817 +0.15(+9.87%)
Apr 06, 2023 1.450 1.570 1.430 1.520 1,056,154 +0.05(+3.40%)
Apr 05, 2023 1.540 1.550 1.440 1.470 1,026,073 -0.07(-4.55%)
Apr 04, 2023 1.520 1.555 1.486 1.540 958,659 +0.00(+0.00%)
Apr 03, 2023 1.540 1.560 1.430 1.540 1,965,740 +0.00(+0.00%)
Mar 31, 2023 1.450 1.550 1.412 1.540 2,850,171 +0.11(+7.69%)
Mar 30, 2023 1.470 1.540 1.405 1.430 2,498,443 -0.03(-2.05%)
Mar 29, 2023 1.420 1.480 1.360 1.460 2,766,901 +0.10(+7.35%)
Mar 28, 2023 1.330 1.367 1.280 1.360 933,780 +0.03(+2.26%)
Mar 27, 2023 1.400 1.410 1.260 1.330 1,539,072 -0.07(-5.00%)
Mar 24, 2023 1.380 1.457 1.352 1.400 1,560,366 -0.03(-2.10%)
Mar 23, 2023 1.370 1.480 1.330 1.430 2,558,165 +0.11(+8.33%)
Mar 22, 2023 1.450 1.520 1.310 1.320 2,613,872 -0.12(-8.33%)
Mar 21, 2023 1.300 1.470 1.300 1.440 2,998,207 +0.14(+10.77%)
Mar 20, 2023 1.350 1.380 1.250 1.300 3,324,530 +0.03(+2.36%)
Mar 17, 2023 1.320 1.360 1.260 1.270 3,600,808 +0.06(+4.96%)
Mar 16, 2023 1.180 1.250 1.120 1.210 1,273,696 +0.03(+2.54%)
Mar 15, 2023 1.200 1.220 1.120 1.180 1,526,658 -0.01(-0.84%)
Mar 14, 2023 1.260 1.280 1.170 1.190 3,256,376 +0.02(+1.71%)
Mar 13, 2023 1.060 1.200 1.020 1.170 2,384,554 +0.17(+17.00%)
Mar 10, 2023 1.020 1.040 0.9707 1.000 1,635,638 -0.07(-6.54%)
Mar 09, 2023 1.170 1.190 1.060 1.070 1,022,840 -0.11(-9.32%)
Mar 08, 2023 1.160 1.210 1.150 1.180 673,596 +0.02(+1.72%)
Mar 07, 2023 1.240 1.250 1.160 1.160 844,246 -0.07(-5.69%)
Mar 06, 2023 1.210 1.310 1.210 1.230 906,577 -0.01(-0.40%)
Mar 03, 2023 1.200 1.260 1.200 1.235 1,204,268 -0.02(-1.98%)
Mar 02, 2023 1.220 1.300 1.190 1.260 1,026,120 -0.01(-0.79%)
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.