Indicators

Bit Digital Inc (NQ: BTBT )

2.150 -0.040 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.05	23.90	18.10	19.42	9,824,200	-0.12(-0.61%)
Jan 28, 2021	16.98	20.43	16.25	19.54	8,346,457	+3.43(+21.29%)
Jan 27, 2021	16.29	17.09	15.83	16.11	1,990,303	-1.55(-8.78%)
Jan 26, 2021	16.51	18.50	15.80	17.66	3,585,080	+1.29(+7.88%)
Jan 25, 2021	17.99	18.19	15.72	16.37	3,486,955	-1.10(-6.30%)
Jan 22, 2021	16.74	17.99	16.55	17.47	4,157,500	+1.11(+6.78%)
Jan 21, 2021	15.95	17.40	15.20	16.36	5,204,255	-0.36(-2.15%)
Jan 20, 2021	15.76	18.20	15.54	16.72	5,659,741	+0.26(+1.58%)
Jan 19, 2021	17.24	17.32	14.70	16.46	4,682,584	-0.20(-1.20%)
Jan 15, 2021	17.58	17.69	16.52	16.66	3,658,600	-1.46(-8.06%)
Jan 14, 2021	20.19	20.99	17.82	18.12	9,641,898	-0.04(-0.22%)
Jan 13, 2021	18.83	21.10	17.82	18.16	6,664,245	-1.49(-7.58%)
Jan 12, 2021	17.05	22.50	15.50	19.65	25,675,154	+0.89(+4.74%)
Jan 11, 2021	20.62	23.25	18.20	18.76	13,839,755	-6.27(-25.05%)
Jan 08, 2021	26.31	28.74	24.20	25.03	8,247,900	+0.24(+0.97%)
Jan 07, 2021	27.98	29.39	22.25	24.79	10,770,091	-0.94(-3.65%)
Jan 06, 2021	28.66	28.80	24.05	25.73	12,152,093	-2.27(-8.11%)
Jan 05, 2021	24.97	30.90	23.73	28.00	27,628,156	-1.27(-4.34%)

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.