Bit Digital Inc (BTBT) Historical Stock Data
3.39 ↑0.18 (5.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTBT is down -1.14% a day on average. There have been 15 days where Bit Digital Inc closed green and 15 days where BTBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.32 | 3.53 | 11.44M |
| 2025-01-13 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.04 | 3.23 | 14.61M |
| 2025-01-10 | 3.31 | 3.37 | ↑$0.06 (1.81%) | 3.15 | 3.38 | 10.92M |
| 2025-01-08 | 3.44 | 3.36 | ↓$0.08 (-2.33%) | 3.19 | 3.51 | 13.27M |
| 2025-01-07 | 3.83 | 3.62 | ↓$0.21 (-5.48%) | 3.49 | 3.86 | 21.49M |
| 2025-01-06 | 3.78 | 3.88 | ↑$0.10 (2.65%) | 3.64 | 4.03 | 21.10M |
| 2025-01-03 | 3.14 | 3.69 | ↑$0.55 (17.52%) | 3.12 | 3.71 | 19.09M |
| 2025-01-02 | 3.01 | 3.12 | ↑$0.11 (3.65%) | 3.00 | 3.26 | 16.46M |
| 2024-12-31 | 3.10 | 2.93 | ↓$0.17 (-5.48%) | 2.90 | 3.16 | 13.39M |
| 2024-12-30 | 3.07 | 3.00 | ↓$0.07 (-2.28%) | 2.91 | 3.11 | 12M |
| 2024-12-27 | 3.33 | 3.18 | ↓$0.15 (-4.50%) | 3.05 | 3.37 | 12.42M |
| 2024-12-26 | 3.28 | 3.33 | ↑$0.05 (1.56%) | 3.22 | 3.42 | 7.93M |
| 2024-12-24 | 3.33 | 3.37 | ↑$0.04 (1.20%) | 3.23 | 3.40 | 4.73M |
| 2024-12-23 | 3.33 | 3.18 | ↓$0.15 (-4.50%) | 3.15 | 3.35 | 10.37M |
| 2024-12-20 | 3.27 | 3.35 | ↑$0.08 (2.45%) | 3.23 | 3.50 | 19.71M |
| 2024-12-19 | 3.86 | 3.39 | ↓$0.47 (-12.18%) | 3.38 | 3.88 | 19.35M |
| 2024-12-18 | 4.17 | 3.71 | ↓$0.46 (-11.03%) | 3.62 | 4.22 | 24.97M |
| 2024-12-17 | 4.41 | 4.22 | ↓$0.19 (-4.31%) | 4.12 | 4.52 | 20.18M |
| 2024-12-16 | 4.20 | 4.31 | ↑$0.11 (2.62%) | 4.05 | 4.55 | 34.63M |
| 2024-12-13 | 4.21 | 4.10 | ↓$0.11 (-2.61%) | 4.08 | 4.27 | 11.63M |
| 2024-12-12 | 4.59 | 4.24 | ↓$0.35 (-7.63%) | 4.20 | 4.72 | 18.41M |
| 2024-12-11 | 4.52 | 4.47 | ↓$0.05 (-1.11%) | 4.35 | 4.74 | 19.33M |
| 2024-12-10 | 4.56 | 4.31 | ↓$0.25 (-5.48%) | 4.25 | 4.60 | 14.48M |
| 2024-12-09 | 4.84 | 4.53 | ↓$0.31 (-6.40%) | 4.45 | 4.97 | 16.33M |
| 2024-12-06 | 4.60 | 4.88 | ↑$0.28 (6.09%) | 4.50 | 5.15 | 26.04M |
| 2024-12-05 | 5.16 | 4.47 | ↓$0.69 (-13.37%) | 4.43 | 5.20 | 27.79M |
| 2024-12-04 | 4.44 | 4.92 | ↑$0.48 (10.81%) | 4.39 | 4.94 | 21.86M |
| 2024-12-03 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.28 | 4.60 | 14.86M |
| 2024-12-02 | 4.58 | 4.59 | ↑$0.01 (0.22%) | 4.41 | 4.84 | 21.40M |
| 2024-11-29 | 4.51 | 4.61 | ↑$0.10 (2.22%) | 4.47 | 5.00 | 20.32M |
Create an account or log in to view more rows.
$BTBT news?
$BTBT might get a sell off today
$BTBT said y’all dumb af
$BTBT very nice
$BTBT gonna come down hard today
$BTBT is the dump over
$BTBT going green
$BTBT we need one good push to moon this.
$BTBT bought more
$BTBT never selling