NASDAQ : BTDR
Bitdeer Technologies Group — Price history
Technology · Software - Application · Singapore
Last price 6.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bitdeer Technologies Group (BTDR) closed at 6.71 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 | 7.06 | 7.18 | 6.42 | 6.71 | 11,655,424 | -11.48% |
| 2026-10-29 | 7.55 | 7.86 | 7.38 | 7.58 | 6,812,698 | -4.29% |
| 2026-10-28 | 7.63 | 7.935 | 7.32 | 7.92 | 8,119,721 | +5.04% |
| 2026-10-27 | 7.11 | 7.66 | 7.06 | 7.54 | 5,716,283 | +6.42% |
| 2026-10-26 | 6.86 | 7.36 | 6.64 | 7.085 | 12,402,249 | +1.80% |
| 2026-10-23 | 7.25 | 7.28 | 6.785 | 6.96 | 14,406,075 | -4.40% |
| 2026-10-22 | 7.63 | 7.89 | 7.15 | 7.28 | 11,125,854 | -9.68% |
| 2026-10-21 | 8.14 | 8.27 | 7.61 | 8.06 | 9,332,804 | +2.81% |
| 2026-10-20 | 7.66 | 8.208 | 7.451 | 7.84 | 9,737,502 | +1.95% |
| 2026-10-19 | 8.12 | 8.17 | 7.64 | 7.69 | 9,276,530 | -0.39% |
| 2026-10-16 | 8.21 | 8.55 | 7.65 | 7.72 | 13,481,724 | -8.04% |
| 2026-10-15 | 7.85 | 8.5 | 7.5 | 8.395 | 15,025,527 | +2.63% |
| 2026-10-14 | 9.02 | 9.06 | 7.815 | 8.18 | 17,974,203 | -11.18% |
| 2026-10-13 | 9.04 | 9.31 | 8.889 | 9.21 | 6,823,959 | -0.54% |
| 2026-10-12 | 9.52 | 9.695 | 9.14 | 9.26 | 5,714,780 | -3.84% |
| 2026-10-09 | 9.96 | 10.01 | 9.575 | 9.63 | 5,845,038 | -0.93% |
| 2026-10-08 | 10.29 | 10.29 | 9.465 | 9.72 | 9,312,513 | -6.54% |
| 2026-10-07 | 10.57 | 10.805 | 10.095 | 10.4 | 8,297,800 | -4.67% |
| 2026-10-06 | 11.01 | 11.27 | 10.86 | 10.91 | 5,959,208 | -0.18% |
| 2026-10-05 | 11.4 | 11.52 | 10.65 | 10.93 | 7,618,986 | -0.82% |
| 2026-10-02 | 11.27 | 11.825 | 10.85 | 11.02 | 11,283,304 | +3.57% |
| 2026-10-01 | 10.45 | 10.775 | 10.06 | 10.64 | 7,873,939 | +1.43% |
| 2026-09-30 | 11.2 | 11.21 | 10.45 | 10.49 | 7,243,674 | -3.76% |
| 2026-09-29 | 11.275 | 11.445 | 10.885 | 10.9 | 13,756,629 | -1.18% |
| 2026-09-28 | 11.37 | 11.53 | 10.95 | 11.03 | 9,531,490 | -4.17% |
| 2026-09-25 | 12.2 | 12.21 | 11.22 | 11.51 | 10,283,600 | -5.27% |
| 2026-09-24 | 12.26 | 12.74 | 11.8 | 12.15 | 7,143,013 | -1.30% |
| 2026-09-23 | 12.84 | 12.987 | 12.25 | 12.31 | 7,473,805 | -6.03% |
| 2026-09-22 | 12.95 | 13.365 | 12.88 | 13.1 | 10,557,557 | -0.30% |
| 2026-09-21 | 13.475 | 13.658 | 12.99 | 13.14 | 12,256,967 | +1.31% |
| 2026-09-18 | 11.54 | 12.99 | 11.43 | 12.97 | 18,452,323 | +15.39% |
| 2026-09-17 | 11.51 | 11.94 | 11.12 | 11.24 | 8,430,088 | +1.90% |
| 2026-09-16 | 10.91 | 11.3 | 10.7 | 11.03 | 5,854,784 | +1.10% |
| 2026-09-15 | 11.33 | 11.53 | 10.81 | 10.91 | 7,985,708 | -6.43% |
| 2026-09-14 | 11.4 | 12.2 | 11.35 | 11.66 | 8,929,497 | -2.51% |
| 2026-09-11 | 11.88 | 12.13 | 11.63 | 11.96 | 6,958,233 | +3.73% |
| 2026-09-10 | 11.78 | 12.005 | 11.405 | 11.53 | 8,481,615 | -6.49% |
| 2026-09-09 | 12.76 | 12.85 | 12.07 | 12.33 | 6,836,446 | -2.68% |
| 2026-09-08 | 12.44 | 12.95 | 12.27 | 12.67 | 9,906,556 | +2.34% |
| 2026-09-04 | 11.72 | 12.485 | 11.65 | 12.38 | 11,134,222 | +3.95% |
| 2026-09-03 | 11.1 | 12.09 | 10.92 | 11.91 | 16,093,186 | +10.89% |
| 2026-09-02 | 10.4 | 10.937 | 10.14 | 10.74 | 9,690,818 | +3.77% |
| 2026-09-01 | 10.63 | 10.81 | 10.175 | 10.35 | 9,537,060 | -4.61% |
| 2026-08-31 | 10.36 | 10.935 | 10.1 | 10.85 | 11,621,491 | +5.14% |
| 2026-08-28 | 11.15 | 11.15 | 10.075 | 10.32 | 13,496,252 | -8.91% |
| 2026-08-27 | 11.2 | 11.9 | 11.07 | 11.33 | 13,461,953 | +6.19% |
| 2026-08-26 | 11.05 | 11.25 | 10.615 | 10.67 | 6,976,390 | -5.49% |
| 2026-08-25 | 10.7 | 11.395 | 10.7 | 11.29 | 10,879,445 | +3.48% |
| 2026-08-24 | 11.48 | 11.74 | 10.81 | 10.91 | 12,822,771 | -4.05% |
| 2026-08-21 | 11.095 | 11.79 | 10.57 | 11.37 | 27,951,738 | +9.01% |
| 2026-08-20 | 10.23 | 11.27 | 10.133 | 10.43 | 21,355,119 | +8.31% |
| 2026-08-19 | 8.99 | 10.088 | 8.522 | 9.63 | 18,783,163 | +7.00% |
| 2026-08-18 | 9.03 | 9.21 | 8.645 | 9 | 20,619,657 | -4.15% |
| 2026-08-17 | 9.575 | 9.7 | 9.09 | 9.39 | 15,268,777 | +2.85% |
| 2026-08-14 | 8.84 | 9.191 | 8.66 | 9.13 | 15,853,639 | +4.22% |
| 2026-08-13 | 9.04 | 9.35 | 8.65 | 8.76 | 11,511,744 | -2.88% |
| 2026-08-12 | 9.28 | 9.56 | 8.91 | 9.02 | 14,650,580 | +3.80% |
| 2026-08-11 | 9.2 | 9.35 | 8.44 | 8.69 | 18,556,034 | -0.06% |
| 2026-08-10 | 11.123 | 11.36 | 8.68 | 8.695 | 31,653,118 | -20.08% |
| 2026-08-07 | 11.025 | 11.04 | 10.19 | 10.88 | 9,308,667 | +3.42% |
| 2026-08-06 | 10.415 | 11 | 10.38 | 10.52 | 9,062,863 | -4.88% |
| 2026-08-05 | 11.75 | 12.25 | 11.04 | 11.06 | 11,765,514 | -2.81% |
| 2026-08-04 | 12.785 | 12.93 | 11.25 | 11.38 | 27,181,588 | +0.09% |
| 2026-08-03 | 10.28 | 11.465 | 10.03 | 11.37 | 9,406,517 | +8.08% |
| 2026-07-31 | 11.52 | 11.768 | 10.465 | 10.52 | 12,157,300 | -5.23% |
| 2026-07-30 | 9.64 | 11.42 | 9.64 | 11.1 | 15,321,400 | +24.72% |
| 2026-07-29 | 10.2 | 10.37 | 8.78 | 8.9 | 21,098,149 | -13.42% |
| 2026-07-28 | 10.9 | 10.91 | 10.02 | 10.28 | 13,441,976 | -9.43% |
| 2026-07-27 | 11.56 | 11.71 | 10.7 | 11.35 | 7,464,090 | -1.82% |
| 2026-07-24 | 11.98 | 12.31 | 11.33 | 11.56 | 5,600,100 | -5.01% |
| 2026-07-23 | 11.975 | 12.97 | 11.92 | 12.17 | 6,746,841 | -0.73% |
| 2026-07-22 | 12.07 | 12.835 | 12.03 | 12.26 | 4,381,686 | -1.76% |
| 2026-07-21 | 11.65 | 12.82 | 11.65 | 12.48 | 8,162,671 | +9.76% |
| 2026-07-20 | 11 | 11.61 | 11 | 11.37 | 6,613,902 | +5.87% |
| 2026-07-17 | 10.76 | 11.06 | 10.28 | 10.74 | 6,653,917 | -4.41% |
| 2026-07-16 | 12.25 | 12.36 | 10.96 | 11.235 | 7,582,951 | -10.62% |
| 2026-07-15 | 12.54 | 12.99 | 12.285 | 12.57 | 6,101,332 | +1.70% |
| 2026-07-14 | 12.49 | 12.78 | 12.05 | 12.36 | 6,365,452 | +1.90% |
| 2026-07-13 | 12.83 | 13.24 | 12.06 | 12.13 | 7,899,603 | -8.73% |
| 2026-07-10 | 14.53 | 14.78 | 13.17 | 13.29 | 9,368,085 | -7.26% |
| 2026-07-09 | 12.96 | 14.625 | 12.91 | 14.33 | 13,526,631 | +14.09% |
| 2026-07-08 | 12.63 | 13.41 | 11.95 | 12.56 | 11,313,515 | -2.45% |
| 2026-07-07 | 14.03 | 14.07 | 12.75 | 12.875 | 7,402,963 | -9.65% |
| 2026-07-06 | 14.3 | 15.58 | 14.121 | 14.25 | 8,839,368 | +2.89% |
| 2026-07-02 | 15.51 | 15.845 | 13.48 | 13.85 | 14,496,142 | -10.30% |
| 2026-07-01 | 15.44 | 15.985 | 14.56 | 15.44 | 10,300,674 | -2.71% |
| 2026-06-30 | 15.71 | 15.92 | 15.185 | 15.87 | 7,838,111 | +0.06% |
| 2026-06-29 | 17.9 | 17.9 | 15.12 | 15.86 | 13,438,003 | -7.52% |
| 2026-06-26 | 16 | 17.54 | 15.91 | 17.15 | 13,339,469 | +4.64% |
| 2026-06-25 | 17.81 | 17.9 | 15.475 | 16.39 | 8,832,853 | -6.45% |
| 2026-06-24 | 18.17 | 18.65 | 16.085 | 17.52 | 10,766,251 | +1.68% |
| 2026-06-23 | 16.47 | 18.415 | 16.19 | 17.23 | 8,752,151 | -1.15% |
| 2026-06-22 | 18.06 | 19.32 | 17.3 | 17.43 | 11,962,964 | -2.79% |
| 2026-06-18 | 18.215 | 18.42 | 17.49 | 17.93 | 8,742,094 | +0.06% |
| 2026-06-17 | 18.24 | 19.045 | 17.74 | 17.92 | 10,126,833 | -1.81% |
| 2026-06-16 | 18.19 | 19.16 | 18.05 | 18.25 | 5,770,728 | -0.38% |
| 2026-06-15 | 18.99 | 19.38 | 18.14 | 18.32 | 7,587,698 | +2.75% |
| 2026-06-12 | 17.4 | 17.92 | 17.05 | 17.83 | 8,355,268 | +1.02% |
| 2026-06-11 | 16.1 | 17.925 | 16 | 17.65 | 11,536,459 | +9.63% |
| 2026-06-10 | 17.21 | 17.8 | 15.97 | 16.1 | 10,783,261 | -7.52% |
| 2026-06-09 | 18.54 | 19.225 | 16.65 | 17.41 | 10,409,027 | -5.84% |
| 2026-06-08 | 17.76 | 18.785 | 17.66 | 18.49 | 15,094,502 | +5.84% |
| 2026-06-05 | 18.7 | 18.92 | 16.76 | 17.47 | 15,788,004 | -11.00% |
| 2026-06-04 | 18.935 | 20.11 | 18.555 | 19.63 | 17,131,062 | -0.41% |
| 2026-06-03 | 18.67 | 20.72 | 18.225 | 19.71 | 14,670,784 | +5.06% |
| 2026-06-02 | 18.2 | 19.09 | 18.06 | 18.76 | 12,057,236 | +1.35% |
| 2026-06-01 | 17 | 18.955 | 16.6 | 18.51 | 11,455,331 | +5.83% |
| 2026-05-29 | 18.08 | 18.21 | 17.04 | 17.49 | 11,415,385 | -4.84% |
| 2026-05-28 | 15.07 | 18.46 | 14.7 | 18.38 | 21,607,911 | +18.28% |
| 2026-05-27 | 15.1 | 15.93 | 14.32 | 15.54 | 18,339,922 | +2.85% |
| 2026-05-26 | 14.955 | 15.23 | 14.37 | 15.11 | 11,906,809 | +3.14% |
| 2026-05-22 | 14.86 | 15.27 | 14.36 | 14.65 | 7,944,833 | -1.81% |
| 2026-05-21 | 13.36 | 14.99 | 13.3 | 14.92 | 9,453,950 | +12.35% |
| 2026-05-20 | 12.97 | 13.75 | 12.83 | 13.28 | 7,089,868 | +3.51% |
| 2026-05-19 | 12.895 | 13.04 | 12.2 | 12.83 | 9,894,327 | -2.43% |
| 2026-05-18 | 13.56 | 13.58 | 12.34 | 13.15 | 8,067,007 | -1.50% |
| 2026-05-15 | 14.33 | 14.4 | 12.95 | 13.35 | 8,047,359 | -9.49% |
| 2026-05-14 | 13.33 | 14.87 | 12.64 | 14.75 | 14,133,091 | +11.57% |
| 2026-05-13 | 12.66 | 13.39 | 12.48 | 13.22 | 6,986,267 | +3.04% |
| 2026-05-12 | 13.05 | 13.16 | 12.28 | 12.83 | 7,559,959 | -2.58% |