Bit Digital Inc (BTBT) Historical Stock Data
4.44 ↑0.45 (11.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTBT is down -0.13% a day on average. There have been 18 days where Bit Digital Inc closed green and 12 days where BTBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.89 | 4.44 | ↑$0.55 (14.14%) | 3.77 | 4.50 | 23.04M |
| 2024-11-21 | 4.33 | 3.99 | ↓$0.34 (-7.85%) | 3.81 | 4.43 | 23.85M |
| 2024-11-20 | 4.16 | 4.05 | ↓$0.11 (-2.64%) | 3.85 | 4.21 | 24.83M |
| 2024-11-19 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 3.86 | 4.26 | 17.45M |
| 2024-11-18 | 3.90 | 4.02 | ↑$0.12 (3.08%) | 3.70 | 4.26 | 21.83M |
| 2024-11-15 | 4.52 | 4.27 | ↓$0.25 (-5.53%) | 4.17 | 4.54 | 18.99M |
| 2024-11-14 | 4.85 | 4.38 | ↓$0.47 (-9.69%) | 4.34 | 4.88 | 17.23M |
| 2024-11-13 | 5.40 | 4.64 | ↓$0.76 (-14.07%) | 4.53 | 5.48 | 39.68M |
| 2024-11-12 | 5.25 | 5.52 | ↑$0.27 (5.14%) | 5.16 | 5.74 | 32.17M |
| 2024-11-11 | 5.03 | 5.42 | ↑$0.39 (7.75%) | 4.93 | 5.51 | 60.24M |
| 2024-11-08 | 4.18 | 4.29 | ↑$0.11 (2.63%) | 4.06 | 4.42 | 18.34M |
| 2024-11-07 | 4.09 | 4.14 | ↑$0.05 (1.22%) | 3.97 | 4.22 | 16.10M |
| 2024-11-06 | 3.99 | 4.10 | ↑$0.11 (2.76%) | 3.77 | 4.14 | 21.20M |
| 2024-11-05 | 3.48 | 3.50 | ↑$0.02 (0.57%) | 3.40 | 3.58 | 12.81M |
| 2024-11-04 | 3.47 | 3.37 | ↓$0.10 (-2.88%) | 3.37 | 3.63 | 9.18M |
| 2024-11-01 | 3.94 | 3.56 | ↓$0.38 (-9.64%) | 3.54 | 4.10 | 15.87M |
| 2024-10-31 | 4.12 | 3.81 | ↓$0.31 (-7.52%) | 3.79 | 4.19 | 11.63M |
| 2024-10-30 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.18 | 4.42 | 8.41M |
| 2024-10-29 | 4.37 | 4.43 | ↑$0.06 (1.37%) | 4.33 | 4.58 | 15.54M |
| 2024-10-28 | 4.15 | 4.31 | ↑$0.16 (3.86%) | 4.06 | 4.35 | 18.20M |
| 2024-10-25 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.87 | 4.16 | 13.29M |
| 2024-10-24 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.84 | 4.15 | 11.13M |
| 2024-10-23 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.72 | 3.97 | 8.31M |
| 2024-10-22 | 4.07 | 4.00 | ↓$0.07 (-1.72%) | 3.93 | 4.18 | 9.17M |
| 2024-10-21 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 3.78 | 4.14 | 14.22M |
| 2024-10-18 | 3.96 | 4.05 | ↑$0.09 (2.27%) | 3.86 | 4.10 | 10.97M |
| 2024-10-17 | 3.83 | 3.88 | ↑$0.05 (1.31%) | 3.68 | 3.92 | 13.24M |
| 2024-10-16 | 3.70 | 3.89 | ↑$0.19 (5.21%) | 3.55 | 3.92 | 15.48M |
| 2024-10-15 | 3.33 | 3.56 | ↑$0.24 (7.07%) | 3.29 | 3.66 | 10.78M |
| 2024-10-14 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.17 | 3.39 | 11.86M |
Create an account or log in to view more rows.
$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
$BTBT wow
$BTBT headed back to all time highs shortly
$BTBT great sale!!!! Buy buy buy