Indicators

Bit Digital Inc (NQ: BTBT )

2.015 +0.005 (+0.25%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.290	4.490	4.175	4.430	15,348,555	+0.20(+4.73%)
Jul 28, 2023	4.060	4.330	4.035	4.230	3,763,143	+0.26(+6.55%)
Jul 27, 2023	4.100	4.305	3.930	3.970	8,063,804	-0.02(-0.50%)
Jul 26, 2023	3.730	4.010	3.700	3.990	3,025,328	+0.21(+5.56%)
Jul 25, 2023	3.800	3.990	3.770	3.780	2,777,417	-0.02(-0.53%)
Jul 24, 2023	3.850	3.860	3.620	3.800	3,394,145	-0.16(-4.04%)
Jul 21, 2023	3.980	4.060	3.790	3.960	3,649,855	+0.02(+0.51%)
Jul 20, 2023	4.160	4.250	3.920	3.940	4,530,759	-0.20(-4.83%)
Jul 19, 2023	4.060	4.200	4.010	4.140	3,393,927	+0.13(+3.24%)
Jul 18, 2023	3.980	4.100	3.900	4.010	4,172,298	-0.06(-1.47%)
Jul 17, 2023	4.110	4.250	4.010	4.070	4,910,486	-0.04(-0.97%)
Jul 14, 2023	4.350	4.600	4.060	4.110	7,015,567	-0.30(-6.80%)
Jul 13, 2023	3.940	4.480	3.905	4.410	10,673,452	+0.53(+13.66%)
Jul 12, 2023	4.220	4.230	3.820	3.880	7,021,224	-0.23(-5.60%)
Jul 11, 2023	3.950	4.125	3.841	4.110	5,323,825	+0.12(+3.01%)
Jul 10, 2023	4.010	4.050	3.700	3.990	7,831,971	-0.06(-1.48%)
Jul 07, 2023	4.180	4.320	4.000	4.050	6,899,076	-0.11(-2.64%)
Jul 06, 2023	4.500	4.500	4.000	4.160	7,536,331	-0.29(-6.52%)
Jul 05, 2023	4.360	4.640	4.300	4.450	5,268,782	-0.14(-3.05%)

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.