BTCT
BTC DIGITAL (BTCT)
NASDAQ
$1.46+$0.005 (+0.34%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $77.3M
    Market Cap
  • -48.21%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +190.17%
    Low Price$0.44
    High Price$2.10
  • 3 Months
    +9.85%
    Low Price$0.44
    High Price$2.10
  • 1 Year
    -48.21%
    Low Price$0.44
    High Price$3.08
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.51
1.62
1.36
1.45
+11.54%
10,192,811
09/10/2026
1.42
1.46
1.30
1.30
-15.58%
1,246,751
09/09/2026
1.70
1.73
1.46
1.54
-8.88%
2,126,007
09/08/2026
1.71
1.74
1.66
1.69
-3.98%
1,399,967
09/04/2026
1.76
1.83
1.70
1.76
-8.33%
2,973,044
09/03/2026
1.85
2.03
1.81
1.92
+9.09%
6,670,386
09/02/2026
1.72
2.03
1.72
1.76
+0.57%
3,462,328
09/01/2026
1.87
1.93
1.75
1.75
-16.47%
2,570,941
08/31/2026
1.92
2.12
1.86
2.10
+7.99%
3,458,061
08/28/2026
2.10
2.21
1.87
1.94
-7.62%
5,547,497
08/27/2026
2.17
2.44
2.03
2.10
+16.02%
21,450,893
08/26/2026
1.79
1.88
1.65
1.81
-9.50%
6,520,516
08/25/2026
2.07
2.31
1.87
2.00
+14.94%
27,723,909
08/24/2026
1.63
2.75
1.46
1.74
+52.63%
185,780,014
08/21/2026
1.46
1.53
1.12
1.14
-22.45%
17,075,774
08/20/2026
1.54
1.80
1.22
1.47
+75.69%
151,430,042
08/19/2026
0.48
1.32
0.47
0.84
+79.97%
147,556,380
08/18/2026
0.45
0.49
0.45
0.46
+5.40%
233,811
08/17/2026
0.47
0.47
0.43
0.44
-0.97%
136,490
08/14/2026
0.46
0.48
0.44
0.45
-5.35%
244,597
08/13/2026
0.46
0.48
0.44
0.47
+1.12%
201,920
08/12/2026
0.49
0.49
0.46
0.47
-6.86%
156,680
08/11/2026
0.49
0.51
0.48
0.50
+1.65%
103,908
08/10/2026
0.50
0.50
0.48
0.49
-0.34%
174,373
08/07/2026
0.50
0.51
0.49
0.49
-2.18%
280,078
08/06/2026
0.55
0.55
0.50
0.50
-7.20%
213,556
08/05/2026
0.58
0.58
0.54
0.54
-2.55%
98,432
08/04/2026
0.53
0.59
0.53
0.56
+7.17%
177,510
08/03/2026
0.53
0.54
0.50
0.52
-0.67%
249,980
07/31/2026
0.57
0.57
0.51
0.52
-6.25%
277,064
07/30/2026
0.57
0.58
0.54
0.56
+0.68%
172,435
07/29/2026
0.55
0.59
0.53
0.55
+2.74%
254,764
07/28/2026
0.61
0.61
0.50
0.54
-11.95%
637,217
07/27/2026
0.67
0.67
0.60
0.61
-4.37%
355,329
07/24/2026
0.68
0.70
0.63
0.64
-6.38%
230,191
07/23/2026
0.77
0.77
0.65
0.69
-10.75%
418,990
07/22/2026
0.78
0.79
0.72
0.77
+0.30%
203,964
07/21/2026
0.85
0.86
0.76
0.77
-10.60%
340,324
07/20/2026
0.87
0.89
0.85
0.86
-1.65%
78,859
07/17/2026
0.86
0.89
0.85
0.87
-0.78%
105,840
07/16/2026
0.86
0.89
0.86
0.88
+1.88%
119,992
07/15/2026
0.89
0.90
0.86
0.86
-4.33%
135,428
07/14/2026
0.91
0.91
0.86
0.90
0.00%
222,687
07/13/2026
0.91
0.92
0.87
0.90
-3.10%
292,614
07/10/2026
0.92
0.95
0.91
0.93
-2.48%
159,182
07/09/2026
1.01
1.02
0.90
0.95
-6.63%
383,119
07/08/2026
1.07
1.07
0.98
1.02
-5.56%
266,826
07/07/2026
1.10
1.17
1.01
1.08
-4.42%
833,357
07/06/2026
0.97
1.17
0.97
1.13
+6.60%
1,707,039
07/02/2026
0.94
1.07
0.87
1.06
+11.58%
2,322,643
07/01/2026
0.76
0.98
0.74
0.95
+15.38%
4,526,073
06/30/2026
1.11
1.11
0.79
0.82
+20.59%
53,936,423
06/29/2026
0.74
0.74
0.61
0.68
-7.73%
22,019,342
06/26/2026
0.98
0.98
0.72
0.74
-35.09%
1,463,492
06/25/2026
1.21
1.23
1.14
1.14
-5.00%
68,446
06/24/2026
1.27
1.27
1.20
1.20
-6.98%
51,847
06/23/2026
1.24
1.30
1.22
1.29
+0.78%
47,338
06/22/2026
1.28
1.32
1.26
1.28
+0.79%
88,215
06/18/2026
1.27
1.32
1.26
1.27
-0.78%
93,684
06/17/2026
1.25
1.29
1.21
1.28
0.00%
97,835
06/16/2026
1.36
1.36
1.21
1.28
-6.57%
193,101
06/15/2026
1.28
1.42
1.26
1.37
+10.48%
265,525
06/12/2026
1.32
1.32
1.20
1.24
-6.06%
191,876
06/11/2026
1.24
1.32
1.19
1.32
+6.02%
204,504
06/10/2026
1.34
1.38
1.24
1.25
-7.09%
399,172
06/09/2026
1.28
1.48
1.21
1.34
+15.52%
4,040,249
06/08/2026
1.12
1.21
1.10
1.16
+7.41%
485,034
06/05/2026
1.10
1.10
1.08
1.08
-1.82%
109,812
06/04/2026
1.10
1.12
1.09
1.10
0.00%
58,288
06/03/2026
1.15
1.20
1.09
1.10
-4.35%
69,647
06/02/2026
1.20
1.21
1.15
1.15
-3.36%
112,615
06/01/2026
1.12
1.22
1.12
1.19
+4.39%
228,225
05/29/2026
1.13
1.17
1.12
1.14
+1.79%
57,524
05/28/2026
1.13
1.14
1.09
1.12
0.00%
48,180
05/27/2026
1.13
1.15
1.12
1.12
-1.75%
25,329
05/26/2026
1.11
1.18
1.10
1.14
+3.64%
72,696
05/22/2026
1.12
1.12
1.09
1.10
-0.90%
39,773
05/21/2026
1.09
1.12
1.09
1.11
0.00%
48,453
05/20/2026
1.14
1.15
1.10
1.11
+1.83%
26,920
05/19/2026
1.10
1.11
1.08
1.09
-1.80%
49,647
05/18/2026
1.10
1.11
1.10
1.11
0.00%
48,083
05/15/2026
1.17
1.17
1.10
1.11
-5.13%
84,843
05/14/2026
1.14
1.20
1.11
1.17
+3.54%
57,862
05/13/2026
1.13
1.15
1.11
1.13
-0.88%
37,949
05/12/2026
1.20
1.20
1.12
1.14
-4.36%
72,618
05/11/2026
1.22
1.22
1.19
1.19
-2.30%
63,208
05/08/2026
1.27
1.27
1.20
1.22
-1.61%
32,942
05/07/2026
1.24
1.25
1.22
1.24
0.00%
28,120
05/06/2026
1.30
1.33
1.24
1.24
-2.36%
49,036
05/05/2026
1.30
1.30
1.25
1.27
-2.31%
40,126
05/04/2026
1.25
1.30
1.22
1.30
+5.69%
133,268
05/01/2026
1.22
1.26
1.18
1.23
0.00%
54,750
04/30/2026
1.15
1.24
1.15
1.23
+2.50%
45,706
04/29/2026
1.24
1.24
1.16
1.20
-4.76%
49,733
04/28/2026
1.23
1.29
1.16
1.26
+1.61%
73,406
04/27/2026
1.31
1.31
1.22
1.24
-6.77%
93,838
04/24/2026
1.30
1.38
1.25
1.33
+3.10%
263,998
04/23/2026
1.39
1.39
1.28
1.29
-3.01%
83,840
04/22/2026
1.27
1.38
1.25
1.33
+5.56%
77,521
04/21/2026
1.32
1.32
1.23
1.26
-3.08%
33,153