Indicators

Bit Digital Inc (NQ: BTBT )

2.520 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.460	1.550	1.370	1.390	8,116,714	-0.13(-8.55%)
Jul 28, 2022	1.520	1.570	1.390	1.520	4,946,888	+0.00(+0.00%)
Jul 27, 2022	1.530	1.580	1.500	1.520	4,717,142	+0.05(+3.40%)
Jul 26, 2022	1.640	1.640	1.460	1.470	2,705,132	-0.23(-13.53%)
Jul 25, 2022	1.800	1.805	1.700	1.700	983,937	-0.13(-7.10%)
Jul 22, 2022	1.960	2.005	1.780	1.830	2,336,965	-0.15(-7.58%)
Jul 21, 2022	1.880	1.980	1.770	1.980	2,798,728	+0.06(+3.13%)
Jul 20, 2022	2.080	2.110	1.850	1.920	7,985,678	-0.09(-4.48%)
Jul 19, 2022	1.760	2.020	1.730	2.010	6,271,201	+0.28(+16.18%)
Jul 18, 2022	1.710	1.880	1.675	1.730	5,634,955	+0.11(+6.79%)
Jul 15, 2022	1.650	1.670	1.561	1.620	948,881	+0.00(+0.00%)
Jul 14, 2022	1.590	1.660	1.515	1.620	1,261,109	+0.02(+1.25%)
Jul 13, 2022	1.520	1.615	1.470	1.600	1,102,378	+0.07(+4.58%)
Jul 12, 2022	1.550	1.580	1.500	1.530	640,951	-0.05(-3.16%)
Jul 11, 2022	1.570	1.630	1.460	1.580	1,887,803	-0.08(-4.82%)
Jul 08, 2022	1.510	1.740	1.480	1.660	3,218,989	+0.09(+5.73%)
Jul 07, 2022	1.450	1.580	1.430	1.570	2,397,828	+0.17(+12.14%)
Jul 06, 2022	1.490	1.490	1.375	1.400	972,856	-0.10(-6.67%)
Jul 05, 2022	1.330	1.520	1.285	1.500	1,264,096	+0.14(+10.29%)

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.