BTCT - BTC Digital Ltd.
1.14
-0.052 -4.561%
Share volume: 71,482
Last Updated: 05-12-2026
Banking/Financial Services:
5.04%
PREVIOUS CLOSE
CHG
CHG%
$1.19
-0.05
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.20 | $1.20 | $1.20 | $1.20 | $1.12 | $1.12 | $1.14 | $1.14 | 71,482 | $71,482.00 |
| 05-11-2026 | $1.22 | $1.22 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | $1.19 | 63,208 | $63,208.00 |
| 05-08-2026 | $1.27 | $1.27 | $1.27 | $1.27 | $1.20 | $1.20 | $1.22 | $1.22 | 32,942 | $32,942.00 |
| 05-07-2026 | $1.24 | $1.24 | $1.25 | $1.25 | $1.22 | $1.22 | $1.24 | $1.24 | 28,120 | $28,120.00 |
| 05-06-2026 | $1.30 | $1.30 | $1.33 | $1.33 | $1.24 | $1.24 | $1.24 | $1.24 | 49,036 | $49,036.00 |
| 05-05-2026 | $1.30 | $1.30 | $1.30 | $1.30 | $1.25 | $1.25 | $1.27 | $1.27 | 40,126 | $40,126.00 |
| 05-04-2026 | $1.25 | $1.25 | $1.30 | $1.30 | $1.22 | $1.22 | $1.30 | $1.30 | 133,268 | $133,268.00 |
| 05-01-2026 | $1.22 | $1.22 | $1.26 | $1.26 | $1.18 | $1.18 | $1.23 | $1.23 | 54,750 | $54,750.00 |
| 04-30-2026 | $1.15 | $1.15 | $1.24 | $1.24 | $1.15 | $1.15 | $1.23 | $1.23 | 45,706 | $45,706.00 |
| 04-29-2026 | $1.24 | $1.24 | $1.24 | $1.24 | $1.16 | $1.16 | $1.20 | $1.20 | 49,744 | $49,744.00 |