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 (%)
Feb 28, 2022 3.600 3.980 3.600 3.930 3,871,177 +0.24(+6.50%)
Feb 25, 2022 3.760 3.790 3.615 3.690 3,128,820 +0.02(+0.54%)
Feb 24, 2022 3.240 3.750 3.160 3.670 4,684,032 +0.17(+4.86%)
Feb 23, 2022 3.900 3.900 3.490 3.500 2,952,500 -0.19(-5.15%)
Feb 22, 2022 3.640 3.800 3.510 3.690 3,527,505 -0.20(-5.14%)
Feb 18, 2022 3.890 0 -0.15(-3.71%)
Feb 17, 2022 4.300 4.490 4.010 4.040 3,556,881 -0.48(-10.62%)
Feb 16, 2022 4.520 4.580 4.300 4.520 4,680,529 -0.07(-1.53%)
Feb 15, 2022 4.560 4.840 4.370 4.590 4,914,874 +0.32(+7.49%)
Feb 14, 2022 4.580 4.640 4.200 4.270 3,943,053 -0.22(-4.90%)
Feb 11, 2022 4.760 5.100 4.440 4.490 6,345,027 -0.22(-4.67%)
Feb 10, 2022 4.470 5.345 4.430 4.710 9,526,245 +0.02(+0.43%)
Feb 09, 2022 4.400 4.730 4.367 4.690 4,084,061 +0.38(+8.82%)
Feb 08, 2022 4.220 4.465 4.150 4.310 4,425,481 +0.06(+1.41%)
Feb 07, 2022 4.390 4.710 4.250 4.250 12,021,511 +0.12(+2.91%)
Feb 04, 2022 3.640 4.260 3.500 4.130 7,741,043 +0.60(+17.00%)
Feb 03, 2022 3.640 3.520 3.530 1,424,491 -0.24(-6.37%)
Feb 02, 2022 3.970 4.000 3.630 3.770 2,992,427 -0.18(-4.56%)
Feb 01, 2022 3.900 4.120 3.800 3.950 7,198,573 +0.33(+9.12%)
Jan 28, 2022 3.500 3.700 3.370 3.620 3,795,359 +0.10(+2.70%)
Jan 27, 2022 3.920 3.980 3.510 3.525 5,239,660 -0.38(-9.62%)
Jan 26, 2022 4.370 4.410 3.850 3.900 16,320,958 -0.41(-9.51%)
Jan 25, 2022 4.420 4.510 4.140 4.310 2,172,512 -0.26(-5.69%)
Jan 24, 2022 4.050 4.620 3.840 4.570 3,821,795 -0.11(-2.35%)
Jan 21, 2022 4.860 4.930 4.600 4.680 2,604,922 -0.45(-8.77%)
Jan 20, 2022 5.160 5.520 5.100 5.130 1,541,222 +0.11(+2.19%)
Jan 19, 2022 5.500 5.560 5.010 5.020 1,551,160 -0.48(-8.73%)
Jan 18, 2022 5.560 5.708 5.320 5.500 1,418,999 -0.33(-5.66%)
Jan 14, 2022 5.830 0 +0.09(+1.57%)
Jan 13, 2022 6.080 6.150 5.660 5.740 1,733,719 -0.23(-3.85%)
Jan 12, 2022 6.050 6.230 5.790 5.970 3,089,171 +0.19(+3.29%)
Jan 11, 2022 5.350 6.210 5.223 5.780 3,289,684 +0.43(+8.04%)
Jan 10, 2022 5.200 5.380 5.057 5.350 1,830,715 +0.06(+1.13%)
Jan 07, 2022 5.500 5.670 5.240 5.290 1,795,623 -0.31(-5.54%)
Jan 06, 2022 5.570 5.670 5.260 5.600 1,977,230 -0.05(-0.88%)
Jan 05, 2022 6.020 6.170 5.550 5.650 3,714,658 -0.48(-7.83%)
Jan 04, 2022 6.210 6.370 5.930 6.130 2,122,703 +0.05(+0.82%)
Jan 03, 2022 6.080 6.240 5.940 6.080 1,399,851 +0.00(+0.00%)
Dec 31, 2021 6.320 6.380 6.050 6.080 2,069,854 -0.18(-2.88%)
Dec 30, 2021 6.290 6.590 6.100 6.260 3,536,469 -0.05(-0.79%)
Dec 29, 2021 6.440 6.640 6.250 6.310 2,151,665 -0.25(-3.81%)
Dec 28, 2021 6.630 6.730 6.230 6.560 3,071,946 -0.37(-5.34%)
Dec 27, 2021 7.280 7.520 6.720 6.930 4,940,187 -0.30(-4.15%)
Dec 23, 2021 6.600 7.430 6.220 7.230 4,820,081 +0.46(+6.79%)
Dec 22, 2021 6.790 6.959 6.520 6.770 1,690,048 -0.10(-1.46%)
Dec 21, 2021 6.670 6.955 6.650 6.870 1,629,788 +0.38(+5.86%)
Dec 20, 2021 6.440 6.550 6.260 6.490 1,840,169 -0.14(-2.11%)
Dec 17, 2021 6.710 7.170 6.500 6.630 3,881,698 -0.33(-4.74%)
Dec 16, 2021 7.420 7.650 6.800 6.960 3,151,293 -0.34(-4.66%)
Dec 15, 2021 6.900 7.350 6.460 7.300 2,927,889 +0.47(+6.88%)
Dec 14, 2021 6.900 7.160 6.680 6.830 2,533,524 -0.06(-0.87%)
Dec 13, 2021 7.190 7.285 6.860 6.890 2,369,721 -0.53(-7.14%)
Dec 10, 2021 7.760 7.800 7.210 7.420 1,968,626 -0.22(-2.88%)
Dec 09, 2021 8.150 8.170 7.500 7.640 1,888,978 -0.49(-6.03%)
Dec 08, 2021 8.140 8.355 7.910 8.130 1,133,499 -0.07(-0.85%)
Dec 07, 2021 8.400 8.650 8.130 8.200 1,407,478 +0.30(+3.80%)
Dec 06, 2021 7.820 8.120 7.360 7.900 2,190,019 -0.34(-4.13%)
Dec 03, 2021 9.080 9.080 8.110 8.240 2,800,815 -0.90(-9.85%)
Dec 02, 2021 9.300 9.600 8.690 9.140 2,159,287 -0.28(-2.97%)
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.