Indicators

Bit Digital Inc (NQ: BTBT )

2.310 +0.080 (+3.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.500	1.500	1.410	1.440	1,238,318	+0.00(+0.00%)
Jan 30, 2023	1.430	1.570	1.410	1.440	2,807,446	-0.02(-1.37%)
Jan 27, 2023	1.380	1.460	1.380	1.460	1,877,527	+0.05(+3.55%)
Jan 26, 2023	1.460	1.500	1.380	1.410	1,702,965	+0.01(+0.71%)
Jan 25, 2023	1.340	1.429	1.260	1.400	2,079,299	+0.01(+0.72%)
Jan 24, 2023	1.390	1.500	1.340	1.390	2,752,318	-0.03(-2.11%)
Jan 23, 2023	1.260	1.433	1.260	1.420	4,679,227	+0.16(+12.70%)
Jan 20, 2023	1.240	1.330	1.210	1.260	3,138,856	+0.05(+4.13%)
Jan 19, 2023	1.150	1.240	1.121	1.210	3,349,090	-0.02(-1.63%)
Jan 18, 2023	1.400	1.410	1.210	1.230	4,378,438	-0.17(-12.14%)
Jan 17, 2023	1.450	1.470	1.260	1.400	13,494,145	+0.22(+18.64%)
Jan 13, 2023	1.030	1.190	1.010	1.180	5,071,399	+0.09(+8.26%)
Jan 12, 2023	1.060	1.150	0.9205	1.090	5,510,033	+0.10(+10.32%)
Jan 11, 2023	1.000	1.050	0.9301	0.9880	2,092,537	-0.02(-2.18%)
Jan 10, 2023	0.9100	1.050	0.8802	1.010	3,731,716	+0.12(+12.99%)
Jan 09, 2023	0.7900	1.090	0.7900	0.8939	6,948,482	+0.16(+22.12%)
Jan 06, 2023	0.7900	0.7900	0.7200	0.7320	498,500	-0.05(-6.15%)
Jan 05, 2023	0.7200	0.7900	0.6801	0.7800	913,415	+0.05(+6.85%)
Jan 04, 2023	0.6500	0.7300	0.6400	0.7300	1,323,789	+0.08(+12.65%)

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.