Indicators

Bit Digital Inc (NQ: BTBT )

2.170 -0.120 (-5.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.200	5.270	4.080	4.230	25,133,728	-0.86(-16.90%)
Dec 28, 2023	4.750	5.200	4.640	5.090	22,439,132	+0.11(+2.21%)
Dec 27, 2023	4.450	5.090	4.420	4.980	28,620,974	+0.78(+18.57%)
Dec 26, 2023	3.860	4.277	3.755	4.200	12,508,830	+0.30(+7.69%)
Dec 22, 2023	3.400	4.000	3.310	3.900	16,066,297	+0.44(+12.72%)
Dec 21, 2023	3.500	3.519	3.260	3.460	8,951,584	+0.15(+4.53%)
Dec 20, 2023	3.400	3.720	3.310	3.310	17,502,494	+0.03(+0.91%)
Dec 19, 2023	3.330	3.500	3.165	3.280	9,022,104	+0.02(+0.61%)
Dec 18, 2023	3.110	3.335	3.080	3.260	6,372,828	+0.06(+1.87%)
Dec 15, 2023	3.260	3.270	3.140	3.200	7,121,858	-0.09(-2.74%)
Dec 14, 2023	3.270	3.400	3.140	3.290	7,316,527	+0.07(+2.17%)
Dec 13, 2023	2.940	3.240	2.840	3.220	7,528,244	+0.28(+9.52%)
Dec 12, 2023	2.960	3.070	2.890	2.940	4,384,328	+0.05(+1.73%)
Dec 11, 2023	3.220	3.260	2.800	2.890	10,102,735	-0.66(-18.59%)
Dec 08, 2023	3.450	3.590	3.360	3.550	7,768,677	+0.20(+5.97%)
Dec 07, 2023	3.200	3.500	3.100	3.350	7,228,564	+0.03(+0.90%)
Dec 06, 2023	3.390	3.450	3.235	3.320	7,277,322	+0.00(+0.00%)
Dec 05, 2023	3.200	3.435	3.160	3.320	10,413,729	+0.15(+4.73%)
Dec 04, 2023	3.080	3.210	2.950	3.170	12,857,265	+0.32(+11.23%)

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.