NASDAQ : BTCT
BTC Digital Ltd. — Price history
Technology · Computer Hardware · Singapore
Last price 0.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BTC Digital Ltd. (BTCT) closed at 0.6724 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.709 | 0.709 | 0.6638 | 0.6724 | 458,592 | -5.30% |
| 2026-10-29 | 0.7146 | 0.74 | 0.68 | 0.71 | 201,765 | -3.62% |
| 2026-10-28 | 0.76 | 0.767 | 0.6903 | 0.7367 | 216,491 | -0.59% |
| 2026-10-27 | 0.761 | 0.761 | 0.7315 | 0.7411 | 203,172 | +1.04% |
| 2026-10-26 | 0.726 | 0.7469 | 0.7101 | 0.7335 | 261,083 | +1.41% |
| 2026-10-23 | 0.7 | 0.7461 | 0.68 | 0.7233 | 436,047 | +2.36% |
| 2026-10-22 | 0.7389 | 0.7412 | 0.705 | 0.7066 | 371,016 | -8.55% |
| 2026-10-21 | 0.7794 | 0.8145 | 0.75 | 0.7727 | 837,165 | +2.06% |
| 2026-10-20 | 0.7469 | 0.8199 | 0.7363 | 0.7571 | 475,703 | +3.01% |
| 2026-10-19 | 0.75 | 0.7659 | 0.7192 | 0.735 | 287,283 | -0.14% |
| 2026-10-16 | 0.8315 | 0.8416 | 0.7356 | 0.736 | 290,104 | -8.89% |
| 2026-10-15 | 0.7344 | 0.83 | 0.7344 | 0.8078 | 582,585 | +7.28% |
| 2026-10-14 | 0.8 | 0.8 | 0.7181 | 0.753 | 719,690 | -8.05% |
| 2026-10-13 | 0.8554 | 0.8601 | 0.8068 | 0.8189 | 528,099 | -4.27% |
| 2026-10-12 | 0.9694 | 0.98 | 0.8309 | 0.8554 | 1,008,331 | -15.31% |
| 2026-10-09 | 1.04 | 1.06 | 1 | 1.01 | 538,511 | -3.81% |
| 2026-10-08 | 1.07 | 1.07 | 1.02 | 1.05 | 523,969 | -2.78% |
| 2026-10-07 | 1.08 | 1.1 | 1.05 | 1.08 | 532,236 | -3.57% |
| 2026-10-06 | 1.17 | 1.18 | 1.11 | 1.12 | 608,133 | -8.20% |
| 2026-10-05 | 1.16 | 1.22 | 1.15 | 1.22 | 1,541,131 | +6.09% |
| 2026-10-02 | 1.18 | 1.18 | 1.105 | 1.15 | 1,995,126 | +6.48% |
| 2026-10-01 | 1.11 | 1.14 | 1.08 | 1.08 | 890,943 | -4.42% |
| 2026-09-30 | 1.19 | 1.19 | 1.1 | 1.13 | 915,095 | +2.73% |
| 2026-09-29 | 1.14 | 1.2 | 1.08 | 1.1 | 1,266,398 | -1.79% |
| 2026-09-28 | 1.16 | 1.175 | 1.11 | 1.12 | 894,228 | -5.88% |
| 2026-09-25 | 1.28 | 1.28 | 1.17 | 1.19 | 1,096,463 | -4.03% |
| 2026-09-24 | 1.14 | 1.26 | 1.12 | 1.24 | 3,089,317 | +3.33% |
| 2026-09-23 | 1.26 | 1.27 | 1.18 | 1.2 | 1,795,951 | -9.09% |
| 2026-09-22 | 1.33 | 1.4 | 1.29 | 1.32 | 2,884,736 | -6.38% |
| 2026-09-21 | 1.41 | 1.52 | 1.351 | 1.41 | 8,852,468 | +9.30% |
| 2026-09-18 | 1.12 | 1.3 | 1.07 | 1.29 | 29,002,785 | +11.21% |
| 2026-09-17 | 1.19 | 1.31 | 1.14 | 1.16 | 2,698,343 | +2.65% |
| 2026-09-16 | 1.17 | 1.2 | 1 | 1.13 | 2,573,879 | -8.87% |
| 2026-09-15 | 1.53 | 1.54 | 1.22 | 1.24 | 2,009,774 | -18.95% |
| 2026-09-14 | 1.42 | 1.63 | 1.41 | 1.53 | 2,187,963 | +5.52% |
| 2026-09-11 | 1.51 | 1.615 | 1.36 | 1.45 | 10,109,921 | +11.54% |
| 2026-09-10 | 1.42 | 1.46 | 1.3 | 1.3 | 1,141,519 | -15.58% |
| 2026-09-09 | 1.7 | 1.73 | 1.46 | 1.54 | 1,953,675 | -8.88% |
| 2026-09-08 | 1.71 | 1.74 | 1.66 | 1.69 | 1,296,174 | -3.98% |
| 2026-09-04 | 1.76 | 1.83 | 1.7 | 1.76 | 2,859,356 | -8.33% |
| 2026-09-03 | 1.85 | 2.03 | 1.81 | 1.92 | 6,670,386 | +9.09% |
| 2026-09-02 | 1.72 | 2.03 | 1.72 | 1.76 | 3,462,328 | +0.57% |
| 2026-09-01 | 1.87 | 1.93 | 1.75 | 1.75 | 2,570,941 | -16.47% |
| 2026-08-31 | 1.915 | 2.115 | 1.86 | 2.095 | 3,458,061 | +7.99% |
| 2026-08-28 | 2.1 | 2.21 | 1.87 | 1.94 | 5,547,497 | -7.62% |
| 2026-08-27 | 2.17 | 2.44 | 2.03 | 2.1 | 21,450,893 | +16.02% |
| 2026-08-26 | 1.79 | 1.88 | 1.65 | 1.81 | 6,520,516 | -9.50% |
| 2026-08-25 | 2.07 | 2.31 | 1.87 | 2 | 27,723,909 | +14.94% |
| 2026-08-24 | 1.63 | 2.75 | 1.46 | 1.74 | 185,778,977 | +52.63% |
| 2026-08-21 | 1.455 | 1.53 | 1.12 | 1.14 | 17,075,774 | -22.45% |
| 2026-08-20 | 1.54 | 1.8 | 1.22 | 1.47 | 151,430,042 | +75.69% |
| 2026-08-19 | 0.48 | 1.32 | 0.4701 | 0.8367 | 147,556,380 | +79.97% |
| 2026-08-18 | 0.45 | 0.4883 | 0.45 | 0.4649 | 233,811 | +5.40% |
| 2026-08-17 | 0.4652 | 0.4652 | 0.4305 | 0.4411 | 136,490 | -0.97% |
| 2026-08-14 | 0.46 | 0.4806 | 0.4404 | 0.4454 | 244,597 | -5.35% |
| 2026-08-13 | 0.46 | 0.4791 | 0.442 | 0.4706 | 201,920 | +1.12% |
| 2026-08-12 | 0.4862 | 0.4931 | 0.46 | 0.4654 | 156,680 | -6.86% |
| 2026-08-11 | 0.4916 | 0.5144 | 0.4801 | 0.4997 | 103,908 | +1.65% |
| 2026-08-10 | 0.5013 | 0.5013 | 0.4793 | 0.4916 | 174,373 | -0.34% |
| 2026-08-07 | 0.5019 | 0.5091 | 0.4901 | 0.4933 | 280,078 | -2.18% |
| 2026-08-06 | 0.5481 | 0.5481 | 0.5 | 0.5043 | 213,556 | -7.20% |
| 2026-08-05 | 0.58 | 0.58 | 0.54 | 0.5434 | 98,432 | -2.55% |
| 2026-08-04 | 0.5313 | 0.5867 | 0.5301 | 0.5576 | 177,510 | +7.17% |
| 2026-08-03 | 0.5324 | 0.539 | 0.5019 | 0.5203 | 249,980 | -0.67% |
| 2026-07-31 | 0.5741 | 0.5741 | 0.51 | 0.5238 | 277,064 | -6.25% |
| 2026-07-30 | 0.5679 | 0.5781 | 0.544 | 0.5587 | 172,435 | +0.68% |
| 2026-07-29 | 0.5478 | 0.5865 | 0.5321 | 0.5549 | 254,764 | +2.74% |
| 2026-07-28 | 0.614 | 0.614 | 0.5 | 0.5401 | 637,217 | -11.95% |
| 2026-07-27 | 0.6697 | 0.6697 | 0.6003 | 0.6134 | 355,329 | -4.37% |
| 2026-07-24 | 0.68 | 0.6978 | 0.6347 | 0.6414 | 230,191 | -6.38% |
| 2026-07-23 | 0.7659 | 0.7659 | 0.6514 | 0.6851 | 418,990 | -10.75% |
| 2026-07-22 | 0.777 | 0.7878 | 0.7228 | 0.7676 | 203,964 | +0.30% |
| 2026-07-21 | 0.85 | 0.8583 | 0.7604 | 0.7653 | 340,324 | -10.60% |
| 2026-07-20 | 0.8669 | 0.8896 | 0.85 | 0.856 | 78,859 | -1.65% |
| 2026-07-17 | 0.8644 | 0.8946 | 0.8501 | 0.8704 | 105,840 | -0.78% |
| 2026-07-16 | 0.8621 | 0.89 | 0.8578 | 0.8772 | 119,992 | +1.88% |
| 2026-07-15 | 0.886 | 0.9034 | 0.861 | 0.861 | 135,428 | -4.33% |
| 2026-07-14 | 0.9129 | 0.9129 | 0.8569 | 0.9 | 223,397 | +0.00% |
| 2026-07-13 | 0.9149 | 0.9199 | 0.8724 | 0.9 | 292,614 | -3.10% |
| 2026-07-10 | 0.9195 | 0.9497 | 0.91 | 0.9288 | 159,182 | -2.48% |
| 2026-07-09 | 1.01 | 1.018 | 0.9028 | 0.9524 | 383,119 | -6.63% |
| 2026-07-08 | 1.07 | 1.07 | 0.977 | 1.02 | 266,826 | -5.56% |
| 2026-07-07 | 1.1 | 1.17 | 1.01 | 1.08 | 833,357 | -4.42% |
| 2026-07-06 | 0.9741 | 1.17 | 0.9741 | 1.13 | 1,707,039 | +6.60% |
| 2026-07-02 | 0.9405 | 1.07 | 0.873 | 1.06 | 2,322,643 | +11.58% |
| 2026-07-01 | 0.76 | 0.98 | 0.74 | 0.95 | 4,526,073 | +15.38% |
| 2026-06-30 | 1.11 | 1.11 | 0.7912 | 0.8234 | 53,938,432 | +20.59% |
| 2026-06-29 | 0.74 | 0.7444 | 0.61 | 0.6828 | 22,019,354 | -7.73% |
| 2026-06-26 | 0.98 | 0.9801 | 0.7211 | 0.74 | 1,463,492 | -35.09% |
| 2026-06-25 | 1.21 | 1.23 | 1.14 | 1.14 | 68,446 | -5.00% |
| 2026-06-24 | 1.27 | 1.27 | 1.195 | 1.2 | 51,847 | -6.98% |
| 2026-06-23 | 1.24 | 1.3 | 1.22 | 1.29 | 47,338 | +0.78% |
| 2026-06-22 | 1.28 | 1.32 | 1.259 | 1.28 | 88,215 | +0.79% |
| 2026-06-18 | 1.27 | 1.32 | 1.26 | 1.27 | 93,684 | -0.78% |
| 2026-06-17 | 1.25 | 1.285 | 1.21 | 1.28 | 97,835 | +0.00% |
| 2026-06-16 | 1.36 | 1.36 | 1.21 | 1.28 | 193,101 | -6.57% |
| 2026-06-15 | 1.28 | 1.42 | 1.26 | 1.37 | 265,525 | +10.48% |
| 2026-06-12 | 1.32 | 1.32 | 1.195 | 1.24 | 191,876 | -6.06% |
| 2026-06-11 | 1.24 | 1.32 | 1.19 | 1.32 | 204,504 | +6.02% |
| 2026-06-10 | 1.34 | 1.38 | 1.24 | 1.245 | 399,172 | -7.09% |
| 2026-06-09 | 1.28 | 1.48 | 1.21 | 1.34 | 4,040,251 | +15.52% |
| 2026-06-08 | 1.12 | 1.21 | 1.095 | 1.16 | 485,034 | +7.41% |
| 2026-06-05 | 1.1 | 1.1 | 1.08 | 1.08 | 109,812 | -1.82% |
| 2026-06-04 | 1.1 | 1.12 | 1.09 | 1.1 | 58,288 | +0.00% |
| 2026-06-03 | 1.15 | 1.2 | 1.09 | 1.1 | 69,647 | -4.35% |
| 2026-06-02 | 1.2 | 1.21 | 1.15 | 1.15 | 112,615 | -3.36% |
| 2026-06-01 | 1.12 | 1.22 | 1.12 | 1.19 | 228,225 | +4.39% |
| 2026-05-29 | 1.13 | 1.17 | 1.12 | 1.14 | 57,524 | +1.79% |
| 2026-05-28 | 1.13 | 1.14 | 1.09 | 1.12 | 48,180 | +0.00% |
| 2026-05-27 | 1.13 | 1.15 | 1.12 | 1.12 | 25,329 | -1.75% |
| 2026-05-26 | 1.11 | 1.18 | 1.095 | 1.14 | 72,696 | +3.64% |
| 2026-05-22 | 1.12 | 1.12 | 1.09 | 1.1 | 39,773 | -0.90% |
| 2026-05-21 | 1.09 | 1.115 | 1.09 | 1.11 | 48,454 | +0.00% |
| 2026-05-20 | 1.14 | 1.15 | 1.1 | 1.11 | 26,920 | +1.83% |
| 2026-05-19 | 1.1 | 1.11 | 1.08 | 1.09 | 49,647 | -1.80% |
| 2026-05-18 | 1.1 | 1.11 | 1.1 | 1.11 | 48,083 | +0.00% |
| 2026-05-15 | 1.17 | 1.17 | 1.1 | 1.11 | 84,843 | -5.13% |
| 2026-05-14 | 1.14 | 1.2 | 1.113 | 1.17 | 57,862 | +3.54% |
| 2026-05-13 | 1.13 | 1.15 | 1.11 | 1.13 | 37,949 | -0.88% |
| 2026-05-12 | 1.2 | 1.2 | 1.12 | 1.14 | 72,618 | -4.36% |