Free Trial

BTC Digital (BTCT) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free BTCT Stock Alerts
$2.28
+0.12 (+5.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

BTC Digital Stock Price Performance

5 Day
Performance
+6.55%
1 Month
Performance
-1.29%
3 Month
Performance
-37.53%
6 Month
Performance
-30.48%
Year-To-Date
Performance
-52.70%
Receive BTCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BTC Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BTCT Stock Chart for Sunday, June, 2, 2024

BTCT Chart by TradingView

BTC Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.16$2.18
+0.93%		$2.28$2.1118,047 shs$4.58 million
05/30/2024$2.11$2.16
+2.37%		$2.24$2.137,085 shs$4.54 million
05/29/2024$2.14$2.11
-1.40%		$2.23$2.078,593 shs$4.43 million
05/28/2024$2.14$2.14$2.24$2.1014,445 shs$4.49 million
05/27/2024$2.14$2.14$2.14$2.0413,200 shs$4.49 million
05/24/2024$2.04$2.14
+4.90%		$2.14$2.0413,215 shs$4.49 million
05/23/2024$2.15$2.04
-5.12%		$2.26$2.0222,204 shs$4.28 million
05/22/2024$2.19$2.15
-1.83%		$2.29$2.1319,832 shs$4.52 million
05/21/2024$2.27$2.19
-3.51%		$2.37$2.1228,400 shs$4.60 million
05/20/2024$2.09$2.27
+8.43%		$2.54$2.1172,859 shs$4.77 million
05/17/2024$2.04$2.09
+2.42%		$2.30$2.0514,385 shs$4.39 million
05/16/2024$2.21$2.04
-7.67%		$2.23$1.9631,887 shs$4.29 million
05/15/2024$2.19$2.21
+0.91%		$2.29$2.1519,501 shs$4.64 million
05/14/2024$2.25$2.19
-2.67%		$2.31$2.1616,953 shs$4.60 million
05/13/2024$2.33$2.25
-3.43%		$2.30$2.2015,261 shs$4.73 million
05/10/2024$2.22$2.31
+4.05%		$2.44$2.318,558 shs$4.85 million
05/09/2024$2.34$2.22
-5.03%		$2.33$2.223,152 shs$4.66 million
05/08/2024$2.35$2.34
-0.53%		$2.43$2.275,680 shs$4.91 million
05/07/2024$2.33$2.35
+0.86%		$2.43$2.324,966 shs$4.94 million
05/06/2024$2.41$2.33
-3.32%		$2.44$2.325,307 shs$4.89 million
05/03/2024$2.31$2.41
+4.33%		$2.49$2.384,021 shs$5.06 million
05/02/2024$2.27$2.31
+1.76%		$2.72$2.249,530 shs$4.85 million
05/01/2024$2.46$2.27
-7.72%		$2.52$2.2610,067 shs$4.77 million
04/30/2024$2.51$2.46
-1.99%		$2.56$2.3514,623 shs$5.17 million
04/29/2024$2.62$2.51
-4.20%		$2.76$2.507,974 shs$5.27 million
04/26/2024$2.62$2.62$2.99$2.576,529 shs$5.50 million
04/25/2024$2.64$2.62
-0.76%		$2.76$2.6010,907 shs$5.50 million
04/24/2024$2.74$2.64
-3.65%		$2.85$2.627,433 shs$5.54 million
04/23/2024$2.81$2.74
-2.49%		$2.86$2.605,929 shs$5.75 million
04/22/2024$2.69$2.81
+4.46%		$2.81$2.6511,499 shs$5.90 million
04/19/2024$2.61$2.69
+3.07%		$2.72$2.6019,912 shs$1.53 million
04/18/2024$2.77$2.61
-5.78%		$2.85$2.618,933 shs$1.49 million
04/17/2024$2.89$2.77
-4.15%		$2.90$2.7611,314 shs$1.58 million
04/16/2024$2.85$2.89
+1.40%		$2.99$2.7511,599 shs$1.65 million
04/15/2024$3.12$2.85
-8.65%		$3.13$2.8017,446 shs$1.62 million
04/12/2024$3.00$3.12
+4.00%		$3.20$2.929,159 shs$1.78 million
04/11/2024$3.01$3.00
-0.33%		$3.29$3.0010,651 shs$1.71 million
04/10/2024$3.08$3.01
-2.27%		$3.17$3.006,279 shs$1.72 million
04/09/2024$3.21$3.08
-4.05%		$3.22$3.0024,005 shs$1.76 million
04/08/2024$3.20$3.21
+0.31%		$3.29$3.1018,005 shs$1.83 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$3.35$3.20
-4.48%		$3.30$3.1111,784 shs$1.82 million
04/04/2024$3.50$3.35
-4.29%		$3.50$3.2523,348 shs$1.91 million
04/03/2024$3.32$3.50
+5.42%		$3.51$3.328,425 shs$2.00 million
04/02/2024$3.42$3.32
-2.92%		$3.35$3.295,550 shs$1.89 million
04/01/2024$3.50$3.42
-2.29%		$3.56$3.349,157 shs$1.95 million
03/29/2024$3.50$3.50$3.64$3.3417,703 shs$2.00 million
03/28/2024$3.35$3.50
+4.48%		$3.64$3.3417,690 shs$2.00 million
03/27/2024$3.38$3.35
-0.89%		$3.41$3.325,170 shs$1.91 million
03/26/2024$3.64$3.38
-7.14%		$3.57$3.3013,115 shs$1.93 million
03/25/2024$3.61$3.64
+0.83%		$3.80$3.5137,561 shs$2.08 million
03/22/2024$3.29$3.61
+9.73%		$3.80$3.3072,362 shs$2.06 million
03/21/2024$2.96$3.29
+11.15%		$3.40$3.0062,900 shs$1.88 million
03/20/2024$2.72$2.96
+8.82%		$2.96$2.7218,609 shs$1.69 million
03/19/2024$2.91$2.72
-6.53%		$2.91$2.6619,539 shs$1.55 million
03/18/2024$3.18$2.91
-8.49%		$3.15$2.9013,513 shs$1.66 million
03/15/2024$3.16$3.18
+0.63%		$3.31$3.1012,857 shs$1.81 million
03/14/2024$3.42$3.16
-7.60%		$3.51$3.1315,331 shs$1.80 million
03/13/2024$3.57$3.42
-4.20%		$3.72$3.4016,543 shs$1.95 million
03/12/2024$3.57$3.57$3.82$3.5015,386 shs$2.04 million
03/11/2024$3.52$3.57
+1.42%		$3.82$3.5321,782 shs$2.04 million
03/08/2024$3.50$3.52
+0.57%		$3.63$3.4540,992 shs$2.01 million
03/07/2024$3.48$3.50
+0.72%		$3.62$3.5016,187 shs$2.00 million
03/06/2024$3.50$3.48
-0.71%		$3.57$3.4225,684 shs$1.98 million
03/05/2024$3.70$3.50
-5.41%		$3.75$3.4344,190 shs$2.00 million
03/04/2024$3.65$3.70
+1.37%		$3.79$3.6554,778 shs$2.11 million
03/01/2024$3.85$3.65
-5.19%		$3.85$3.6021,944 shs$2.08 million

Related Companies:
This page (NASDAQ:BTCT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
Weiss Ratings
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits