BTC Digital Ltd. (BTCT)
USD 4.05
(-3.34%)
USD 4.05
(-3.34%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Oct, 2024 | 1.48 | 1.54 | 1.46 | 1.52 | 16.56 Thousand |
| 01 Oct, 2024 | 1.55 | 1.62 | 1.5 | 1.5 | 14.36 Thousand |
| 30 Sep, 2024 | 1.69 | 1.84 | 1.61 | 1.61 | 20.12 Thousand |
| 27 Sep, 2024 | 1.82 | 1.82 | 1.63 | 1.71 | 64.1 Thousand |
| 26 Sep, 2024 | 1.54 | 2.2 | 1.45 | 1.77 | 409.6 Thousand |
| 25 Sep, 2024 | 1.45 | 1.55 | 1.42 | 1.47 | 9603.00 |
| 24 Sep, 2024 | 1.42 | 1.63 | 1.38 | 1.54 | 43.85 Thousand |
| 23 Sep, 2024 | 1.33 | 1.41 | 1.33 | 1.37 | 8126.00 |
| 20 Sep, 2024 | 1.4 | 1.4 | 1.39 | 1.4 | 3300.00 |
| 19 Sep, 2024 | 1.39 | 1.4 | 1.37 | 1.4 | 9600.00 |
AETUF
6457
HLNE
0205
STERTOOLS
CAR-UN