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) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends BTC Digital Stock Price Performance5 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 Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now BTCT Stock Chart for Sunday, June, 2, 2024 BTCT Chart by TradingView BTC Digital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.16$2.18+0.93%$2.28$2.1118,047 shs$4.58 million05/30/2024$2.11$2.16+2.37%$2.24$2.137,085 shs$4.54 million05/29/2024$2.14$2.11-1.40%$2.23$2.078,593 shs$4.43 million05/28/2024$2.14$2.14$2.24$2.1014,445 shs$4.49 million05/27/2024$2.14$2.14$2.14$2.0413,200 shs$4.49 million05/24/2024$2.04$2.14+4.90%$2.14$2.0413,215 shs$4.49 million Get the Latest News and Ratings for BTCT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BTC Digital and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.15$2.04-5.12%$2.26$2.0222,204 shs$4.28 million05/22/2024$2.19$2.15-1.83%$2.29$2.1319,832 shs$4.52 million05/21/2024$2.27$2.19-3.51%$2.37$2.1228,400 shs$4.60 million05/20/2024$2.09$2.27+8.43%$2.54$2.1172,859 shs$4.77 million05/17/2024$2.04$2.09+2.42%$2.30$2.0514,385 shs$4.39 million05/16/2024$2.21$2.04-7.67%$2.23$1.9631,887 shs$4.29 million05/15/2024$2.19$2.21+0.91%$2.29$2.1519,501 shs$4.64 million05/14/2024$2.25$2.19-2.67%$2.31$2.1616,953 shs$4.60 million05/13/2024$2.33$2.25-3.43%$2.30$2.2015,261 shs$4.73 million05/10/2024$2.22$2.31+4.05%$2.44$2.318,558 shs$4.85 million05/09/2024$2.34$2.22-5.03%$2.33$2.223,152 shs$4.66 million05/08/2024$2.35$2.34-0.53%$2.43$2.275,680 shs$4.91 million05/07/2024$2.33$2.35+0.86%$2.43$2.324,966 shs$4.94 million05/06/2024$2.41$2.33-3.32%$2.44$2.325,307 shs$4.89 million05/03/2024$2.31$2.41+4.33%$2.49$2.384,021 shs$5.06 million05/02/2024$2.27$2.31+1.76%$2.72$2.249,530 shs$4.85 million05/01/2024$2.46$2.27-7.72%$2.52$2.2610,067 shs$4.77 million04/30/2024$2.51$2.46-1.99%$2.56$2.3514,623 shs$5.17 million04/29/2024$2.62$2.51-4.20%$2.76$2.507,974 shs$5.27 million04/26/2024$2.62$2.62$2.99$2.576,529 shs$5.50 million04/25/2024$2.64$2.62-0.76%$2.76$2.6010,907 shs$5.50 million04/24/2024$2.74$2.64-3.65%$2.85$2.627,433 shs$5.54 million04/23/2024$2.81$2.74-2.49%$2.86$2.605,929 shs$5.75 million04/22/2024$2.69$2.81+4.46%$2.81$2.6511,499 shs$5.90 million04/19/2024$2.61$2.69+3.07%$2.72$2.6019,912 shs$1.53 million04/18/2024$2.77$2.61-5.78%$2.85$2.618,933 shs$1.49 million04/17/2024$2.89$2.77-4.15%$2.90$2.7611,314 shs$1.58 million04/16/2024$2.85$2.89+1.40%$2.99$2.7511,599 shs$1.65 million04/15/2024$3.12$2.85-8.65%$3.13$2.8017,446 shs$1.62 million04/12/2024$3.00$3.12+4.00%$3.20$2.929,159 shs$1.78 million04/11/2024$3.01$3.00-0.33%$3.29$3.0010,651 shs$1.71 million04/10/2024$3.08$3.01-2.27%$3.17$3.006,279 shs$1.72 million04/09/2024$3.21$3.08-4.05%$3.22$3.0024,005 shs$1.76 million04/08/2024$3.20$3.21+0.31%$3.29$3.1018,005 shs$1.83 millionSHOCKING Crypto Leak… (Ad)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.04/05/2024$3.35$3.20-4.48%$3.30$3.1111,784 shs$1.82 million04/04/2024$3.50$3.35-4.29%$3.50$3.2523,348 shs$1.91 million04/03/2024$3.32$3.50+5.42%$3.51$3.328,425 shs$2.00 million04/02/2024$3.42$3.32-2.92%$3.35$3.295,550 shs$1.89 million04/01/2024$3.50$3.42-2.29%$3.56$3.349,157 shs$1.95 million03/29/2024$3.50$3.50$3.64$3.3417,703 shs$2.00 million03/28/2024$3.35$3.50+4.48%$3.64$3.3417,690 shs$2.00 million03/27/2024$3.38$3.35-0.89%$3.41$3.325,170 shs$1.91 million03/26/2024$3.64$3.38-7.14%$3.57$3.3013,115 shs$1.93 million03/25/2024$3.61$3.64+0.83%$3.80$3.5137,561 shs$2.08 million03/22/2024$3.29$3.61+9.73%$3.80$3.3072,362 shs$2.06 million03/21/2024$2.96$3.29+11.15%$3.40$3.0062,900 shs$1.88 million03/20/2024$2.72$2.96+8.82%$2.96$2.7218,609 shs$1.69 million03/19/2024$2.91$2.72-6.53%$2.91$2.6619,539 shs$1.55 million03/18/2024$3.18$2.91-8.49%$3.15$2.9013,513 shs$1.66 million03/15/2024$3.16$3.18+0.63%$3.31$3.1012,857 shs$1.81 million03/14/2024$3.42$3.16-7.60%$3.51$3.1315,331 shs$1.80 million03/13/2024$3.57$3.42-4.20%$3.72$3.4016,543 shs$1.95 million03/12/2024$3.57$3.57$3.82$3.5015,386 shs$2.04 million03/11/2024$3.52$3.57+1.42%$3.82$3.5321,782 shs$2.04 million03/08/2024$3.50$3.52+0.57%$3.63$3.4540,992 shs$2.01 million03/07/2024$3.48$3.50+0.72%$3.62$3.5016,187 shs$2.00 million03/06/2024$3.50$3.48-0.71%$3.57$3.4225,684 shs$1.98 million03/05/2024$3.70$3.50-5.41%$3.75$3.4344,190 shs$2.00 million03/04/2024$3.65$3.70+1.37%$3.79$3.6554,778 shs$2.11 million03/01/2024$3.85$3.65-5.19%$3.85$3.6021,944 shs$2.08 million Related Companies: FUFU Stock Chart SAI Stock Chart SOS Stock Chart MEGL Stock Chart BTOG Stock Chart SLNH Stock Chart PWM Stock Chart LMFA Stock Chart AIHS Stock Chart SNTG Stock Chart Receive BTCT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BTC Digital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BTCT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BTC Digital Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.