Bit Digital Inc (BTBT) Historical Stock Data

2.02 ↓0.08 (-3.81%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTBT is down -1.10% a day on average. There have been 13 days where Bit Digital Inc closed green and 17 days where BTBT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	2.02	2.02	↑$0.00 (0.00%)	1.94	2.04	11.34M
2025-03-28	2.21	2.10	↓$0.11 (-4.98%)	2.08	2.22	13.11M
2025-03-27	2.22	2.27	↑$0.06 (2.48%)	2.19	2.34	11.97M
2025-03-26	2.36	2.25	↓$0.11 (-4.66%)	2.21	2.38	9.39M
2025-03-25	2.49	2.37	↓$0.12 (-4.82%)	2.33	2.49	10.12M
2025-03-24	2.40	2.49	↑$0.09 (3.75%)	2.40	2.54	14.94M
2025-03-21	2.34	2.33	↓$0.01 (-0.43%)	2.28	2.37	13.11M
2025-03-20	2.37	2.40	↑$0.03 (1.48%)	2.36	2.47	13.12M
2025-03-19	2.28	2.42	↑$0.14 (6.14%)	2.28	2.48	12.53M
2025-03-18	2.34	2.26	↓$0.08 (-3.42%)	2.25	2.37	10.83M
2025-03-17	2.43	2.41	↓$0.02 (-0.82%)	2.25	2.44	10.66M
2025-03-14	2.49	2.44	↓$0.05 (-2.01%)	2.37	2.73	17.23M
2025-03-13	2.34	2.27	↓$0.07 (-2.99%)	2.22	2.37	12.46M
2025-03-12	2.43	2.33	↓$0.10 (-4.12%)	2.28	2.47	19.27M
2025-03-11	2.19	2.37	↑$0.18 (8.22%)	2.13	2.40	10.64M
2025-03-10	2.43	2.16	↓$0.27 (-11.11%)	2.11	2.44	13.64M
2025-03-07	2.39	2.54	↑$0.15 (6.28%)	2.33	2.57	18.79M
2025-03-06	2.40	2.40	↑$0.00 (0.00%)	2.30	2.50	21.63M
2025-03-05	2.45	2.49	↑$0.04 (1.63%)	2.31	2.50	16.61M
2025-03-04	2.17	2.40	↑$0.24 (10.85%)	2.14	2.49	28.13M
2025-03-03	2.66	2.30	↓$0.36 (-13.53%)	2.29	2.73	21.73M
2025-02-28	2.33	2.46	↑$0.13 (5.58%)	2.29	2.56	27.98M
2025-02-27	2.54	2.38	↓$0.16 (-6.30%)	2.36	2.65	27.92M
2025-02-26	2.35	2.45	↑$0.10 (4.26%)	2.34	2.55	30.07M
2025-02-25	2.47	2.41	↓$0.06 (-2.43%)	2.33	2.50	23.54M
2025-02-24	2.70	2.57	↓$0.13 (-4.81%)	2.52	2.71	18.80M
2025-02-21	3.03	2.71	↓$0.32 (-10.41%)	2.71	3.05	14.87M
2025-02-20	3.02	2.95	↓$0.07 (-2.32%)	2.90	3.02	9.98M
2025-02-19	3.00	3.00	↑$0.00 (0.00%)	2.97	3.10	8.14M
2025-02-18	3.12	2.98	↓$0.14 (-4.49%)	2.98	3.15	15.68M