ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,719.64
1.19%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. BTC Digital Ltd (BTCTW)

  7. BTC Digital Ltd (BTCTW) Historical

BTCTW BTC Digital Ltd

0.0285
0.0065 (29.55%)
Jul 26 2024 - Closed
Delayed by 15 minutes

BTCTW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0285 0.0065 29.55% 0.022 0.0286 0.022 1,570
Jul 25 2024 0.022 -0.0071 -24.40% 0.022 0.022 0.022 5,005
Jul 24 2024 0.0291 -0.0003 -1.02% 0.0292 0.0292 0.0291 26,561
Jul 23 2024 0.0294 -0.0002 -0.68% 0.024899 0.0295 0.0231 29,609
Jul 22 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
Jul 19 2024 0.0296 -0.0002 -0.67% 0.0296 0.0296 0.0296 1,500
Jul 18 2024 0.0298 0.0019 6.81% 0.0225 0.0299 0.0221 6,000
Jul 17 2024 0.0279 0.0019 7.31% 0.028 0.028 0.0279 200
Jul 16 2024 0.026 -0.0014 -5.11% 0.026 0.026 0.026 1,096
Jul 15 2024 0.0274 0.00 0.00% 0.0274 0.0274 0.0274 0
Jul 12 2024 0.0274 -0.0025 -8.36% 0.0299 0.0299 0.023 12,206
Jul 11 2024 0.0299 0.00 0.00% 0.028 0.0299 0.022 70,026
Jul 10 2024 0.0299 0.00 0.00% 0.0299 0.0299 0.0299 0
Jul 09 2024 0.0299 0.00 0.00% 0.029 0.0299 0.029 0
Jul 08 2024 0.0299 -0.0001 -0.33% 0.0231 0.03 0.0231 300
Jul 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 3
Jul 03 2024 0.03 0.001 3.45% 0.023 0.03 0.023 3,340
Jul 02 2024 0.029 -0.001 -3.33% 0.029 0.0295 0.029 3,631
Jul 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 40
Jun 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Jun 27 2024 0.03 0.001 3.45% 0.0288 0.03 0.025949 6,767
Jun 26 2024 0.029 -0.0007 -2.35% 0.029 0.029 0.029 159
Jun 25 2024 0.029699 0.0062 26.38% 0.029699 0.029699 0.029699 100
Jun 24 2024 0.0235 -0.0071 -23.20% 0.0298 0.0303 0.0235 14,343
Jun 21 2024 0.0306 0.00 0.00% 0.0306 0.0306 0.0306 0
Jun 20 2024 0.0306 0.00 0.00% 0.0298 0.0306 0.0298 0
Jun 18 2024 0.0306 -0.0009 -2.86% 0.026 0.0306 0.026 23,938
Jun 17 2024 0.0315 -0.0024 -7.08% 0.032 0.032 0.0221 3,138
Jun 14 2024 0.0339 -0.0011 -3.14% 0.0343 0.0343 0.0339 2,125
Jun 13 2024 0.035 0.0147 72.41% 0.035 0.035 0.035 192
Jun 12 2024 0.020301 0.00 0.00% 0.020301 0.020301 0.020301 0
Jun 11 2024 0.020301 -0.0185 -47.68% 0.0203 0.020301 0.0165 903
Jun 10 2024 0.0388 -0.0009 -2.27% 0.0388 0.0388 0.0388 185
Jun 07 2024 0.0397 0.00 0.00% 0.0397 0.0397 0.0397 49
Jun 06 2024 0.0397 0.0085 27.24% 0.02 0.0397 0.02 12,137
Jun 05 2024 0.0312 -0.0005 -1.58% 0.022 0.04 0.022 24,923
Jun 04 2024 0.0317 0.0039 14.03% 0.030651 0.0321 0.0306 2,872
Jun 03 2024 0.0278 -0.006 -17.75% 0.0337 0.0337 0.0278 8,880
May 31 2024 0.0338 0.0126 59.43% 0.0338 0.0338 0.0338 200
May 30 2024 0.0212 -0.0087 -29.10% 0.0212 0.0212 0.0212 2,000
May 29 2024 0.0299 0.0023 8.34% 0.034 0.0347 0.0276 17,373
May 28 2024 0.027599 -0.0057 -17.12% 0.0398 0.0398 0.02 110,411
May 24 2024 0.0333 0.0008 2.46% 0.0392 0.0392 0.0333 18,188
May 23 2024 0.0325 -0.0075 -18.75% 0.0398 0.0398 0.026 38,143
May 22 2024 0.04 0.01 33.33% 0.0399 0.047 0.0327 15,138
May 21 2024 0.03 -0.0194 -39.27% 0.031 0.035 0.027493 111,714
May 20 2024 0.0494 0.01564 46.32% 0.0494 0.05 0.025 32,974
May 17 2024 0.033761 0.00206 6.50% 0.040201 0.040201 0.031 1,810
May 16 2024 0.0317 0.00 0.00% 0.037 0.037 0.0317 126
May 15 2024 0.0317 0.00 0.00% 0.03 0.0317 0.03 11
May 14 2024 0.0317 0.00 0.00% 0.034 0.0499 0.025 11,811
May 13 2024 0.0317 0.0055 20.99% 0.0334 0.0334 0.03 14,566
May 10 2024 0.0262 -0.0072 -21.56% 0.033 0.0334 0.0262 14,878
May 09 2024 0.0334 0.00 0.00% 0.0334 0.0334 0.0334 0
May 08 2024 0.0334 0.00 0.00% 0.0334 0.0334 0.0334 0
May 07 2024 0.0334 0.0033 10.96% 0.0258 0.0334 0.0258 8,956
May 06 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 144
May 03 2024 0.0301 0.00 0.00% 0.0301 0.0301 0.0301 0
May 02 2024 0.0301 -0.0089 -22.82% 0.03099 0.03099 0.0301 602
May 01 2024 0.039 0.0039 11.11% 0.0351 0.039 0.0299 11,818
Apr 30 2024 0.035099 0.00 0.00% 0.0482 0.0482 0.035099 13
Apr 29 2024 0.035099 -0.00655 -15.73% 0.0418 0.0418 0.035 7,170

Your Recent History

NASDAQ
BTCTW
BTC Digital
NASDAQI
IX15PI
OMX Iceland Telecommunic...
LSE
SLG
Sarantel
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved