Bit Digital

BTBT
🏛️ usa →
3.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.57 0.60 0.53 0.60 0.9M
2022-12-29 0.54 0.59 0.54 0.57 1.0M
2022-12-28 0.54 0.58 0.53 0.54 0.6M
2022-12-27 0.61 0.62 0.54 0.54 0.7M
2022-12-23 0.65 0.65 0.59 0.61 0.5M
2022-12-22 0.56 0.63 0.56 0.63 0.9M
2022-12-21 0.59 0.62 0.56 0.58 0.7M
2022-12-20 0.55 0.62 0.55 0.57 1.2M
2022-12-19 0.69 0.69 0.55 0.56 1.3M
2022-12-16 0.66 0.71 0.65 0.68 1.8M
2022-12-15 0.74 0.74 0.68 0.69 0.7M
2022-12-14 0.74 0.77 0.74 0.75 0.6M
2022-12-13 0.79 0.83 0.74 0.75 0.8M
2022-12-12 0.75 0.76 0.73 0.74 0.6M
2022-12-09 0.77 0.78 0.73 0.75 0.4M
2022-12-08 0.73 0.77 0.73 0.76 0.4M
2022-12-07 0.79 0.79 0.73 0.73 0.7M
2022-12-06 0.86 0.88 0.78 0.78 1.0M
2022-12-05 0.93 0.96 0.86 0.87 0.9M
2022-12-02 0.90 0.95 0.88 0.94 0.5M
2022-12-01 0.93 0.96 0.91 0.93 0.4M
2022-11-30 0.88 0.93 0.87 0.92 0.9M
2022-11-29 0.89 0.90 0.86 0.86 0.6M
2022-11-28 0.90 0.93 0.86 0.87 0.7M
2022-11-25 0.92 0.94 0.89 0.91 0.5M
2022-11-23 0.94 0.94 0.88 0.92 0.5M
2022-11-22 0.89 0.95 0.86 0.90 1.2M
2022-11-21 0.99 1.00 0.85 0.88 3.0M
2022-11-18 1.03 1.03 1.00 1.00 0.9M
2022-11-17 1.09 1.09 1.02 1.03 0.7M
2022-11-16 1.18 1.18 1.07 1.11 0.7M
2022-11-15 1.16 1.25 1.15 1.21 1.7M
2022-11-14 1.09 1.15 1.04 1.14 1.0M
2022-11-11 1.00 1.14 0.99 1.10 3.1M
2022-11-10 1.03 1.06 1.00 1.01 1.1M
2022-11-09 1.01 1.05 0.94 0.94 1.5M
2022-11-08 1.11 1.12 1.00 1.05 2.0M
2022-11-07 1.09 1.11 1.06 1.11 0.3M
2022-11-04 1.10 1.11 1.06 1.09 0.7M
2022-11-03 1.03 1.07 1.02 1.06 0.5M
2022-11-02 1.04 1.10 1.01 1.03 0.9M
2022-11-01 1.10 1.10 1.04 1.04 0.7M
2022-10-31 1.05 1.10 1.04 1.06 0.5M
2022-10-28 1.05 1.09 1.03 1.07 0.7M
2022-10-27 1.12 1.14 1.06 1.07 0.8M
2022-10-26 1.13 1.18 1.10 1.12 1.5M
2022-10-25 1.02 1.16 1.01 1.14 2.7M
2022-10-24 1.05 1.05 0.96 1.02 0.8M
2022-10-21 0.98 1.05 0.94 1.05 1.1M
2022-10-20 1.01 1.04 0.98 0.99 1.3M
2022-10-19 1.03 1.04 1.00 1.00 0.6M
2022-10-18 1.08 1.09 1.01 1.04 0.6M
2022-10-17 1.05 1.08 1.04 1.06 1.0M
2022-10-14 1.09 1.11 1.01 1.03 0.7M
2022-10-13 1.01 1.10 1.00 1.07 1.2M
2022-10-12 1.06 1.09 1.01 1.08 0.7M
2022-10-11 1.09 1.09 1.04 1.05 0.8M
2022-10-10 1.15 1.17 1.06 1.09 1.2M
2022-10-07 1.20 1.22 1.18 1.18 0.5M
2022-10-06 1.22 1.28 1.21 1.23 0.5M
2022-10-05 1.24 1.25 1.19 1.22 0.8M
2022-10-04 1.29 1.34 1.28 1.29 1.7M
2022-10-03 1.20 1.25 1.19 1.24 1.0M
2022-09-30 1.18 1.28 1.16 1.20 1.0M
2022-09-29 1.23 1.23 1.16 1.19 0.8M
2022-09-28 1.19 1.27 1.18 1.26 0.9M
2022-09-27 1.20 1.24 1.17 1.21 1.0M
2022-09-26 1.20 1.26 1.12 1.17 1.2M
2022-09-23 1.20 1.23 1.18 1.20 0.8M
2022-09-22 1.27 1.27 1.23 1.24 0.7M
2022-09-21 1.27 1.34 1.24 1.24 1.2M
2022-09-20 1.33 1.33 1.23 1.26 1.3M
2022-09-19 1.27 1.35 1.25 1.34 1.0M
2022-09-16 1.41 1.44 1.27 1.27 3.1M
2022-09-15 1.43 1.53 1.41 1.45 1.5M
2022-09-14 1.42 1.47 1.40 1.45 0.8M
2022-09-13 1.50 1.51 1.41 1.43 1.3M
2022-09-12 1.63 1.65 1.53 1.56 3.1M
2022-09-09 1.56 1.59 1.51 1.59 2.3M
2022-09-08 1.41 1.49 1.41 1.47 0.8M
2022-09-07 1.37 1.47 1.31 1.45 1.5M
2022-09-06 1.44 1.46 1.37 1.37 1.2M
2022-09-02 1.45 1.47 1.40 1.41 1.0M
2022-09-01 1.45 1.46 1.40 1.45 1.1M
2022-08-31 1.45 1.53 1.43 1.48 1.5M
2022-08-30 1.50 1.50 1.40 1.46 1.6M
2022-08-29 1.44 1.51 1.44 1.48 1.1M
2022-08-26 1.63 1.65 1.44 1.46 2.1M
2022-08-25 1.60 1.64 1.56 1.61 1.0M
2022-08-24 1.53 1.62 1.52 1.57 1.2M
2022-08-23 1.49 1.58 1.47 1.53 1.3M
2022-08-22 1.51 1.57 1.50 1.50 1.1M
2022-08-19 1.61 1.64 1.54 1.56 2.1M
2022-08-18 1.75 1.79 1.65 1.74 2.0M
2022-08-17 1.81 1.83 1.72 1.73 2.0M
2022-08-16 1.95 1.96 1.76 1.84 3.0M
2022-08-15 1.87 2.01 1.83 1.96 3.2M
2022-08-12 1.74 1.90 1.68 1.89 2.8M
2022-08-11 1.82 1.95 1.72 1.75 5.2M
2022-08-10 1.56 1.74 1.53 1.69 4.1M
2022-08-09 1.57 1.60 1.49 1.49 2.1M
2022-08-08 1.65 1.71 1.58 1.62 2.9M
2022-08-05 1.55 1.61 1.50 1.55 2.7M
2022-08-04 1.59 1.71 1.51 1.55 3.3M
2022-08-03 1.59 1.64 1.53 1.60 1.9M
2022-08-02 1.41 1.61 1.41 1.56 2.4M
2022-08-01 1.42 1.53 1.35 1.45 3.4M
2022-07-29 1.46 1.55 1.37 1.39 8.1M
2022-07-28 1.52 1.57 1.39 1.52 5.0M
2022-07-27 1.53 1.58 1.50 1.52 4.7M
2022-07-26 1.64 1.64 1.46 1.47 2.7M
2022-07-25 1.80 1.81 1.70 1.70 1.0M
2022-07-22 1.96 2.01 1.78 1.83 2.3M
2022-07-21 1.88 1.98 1.77 1.98 2.8M
2022-07-20 2.08 2.11 1.85 1.92 8.0M
2022-07-19 1.76 2.02 1.73 2.01 6.3M
2022-07-18 1.71 1.88 1.68 1.73 5.7M
2022-07-15 1.65 1.67 1.56 1.62 0.9M
2022-07-14 1.59 1.66 1.52 1.62 1.3M
2022-07-13 1.52 1.62 1.47 1.60 1.1M
2022-07-12 1.55 1.58 1.50 1.53 0.6M
2022-07-11 1.57 1.63 1.46 1.58 1.9M
2022-07-08 1.51 1.74 1.48 1.66 3.2M
2022-07-07 1.45 1.58 1.43 1.57 2.4M
2022-07-06 1.49 1.49 1.38 1.40 1.0M
2022-07-05 1.33 1.52 1.29 1.50 1.3M
2022-07-01 1.37 1.42 1.32 1.36 0.8M
2022-06-30 1.39 1.42 1.30 1.31 2.5M
2022-06-29 1.46 1.49 1.41 1.44 1.0M
2022-06-28 1.57 1.63 1.45 1.48 1.6M
2022-06-27 1.65 1.67 1.52 1.57 1.6M
2022-06-24 1.57 1.65 1.57 1.65 2.1M
2022-06-23 1.50 1.57 1.44 1.55 1.5M
2022-06-22 1.44 1.55 1.43 1.44 1.5M
2022-06-21 1.45 1.69 1.43 1.51 4.8M
2022-06-17 1.23 1.49 1.23 1.42 3.8M
2022-06-16 1.28 1.28 1.19 1.22 1.5M
2022-06-15 1.27 1.37 1.23 1.33 2.1M
2022-06-14 1.25 1.34 1.22 1.29 1.4M
2022-06-13 1.25 1.34 1.20 1.23 2.5M
2022-06-10 1.53 1.53 1.41 1.42 1.8M
2022-06-09 1.66 1.66 1.51 1.53 1.3M
2022-06-08 1.61 1.71 1.60 1.65 1.6M
2022-06-07 1.54 1.68 1.53 1.67 1.4M
2022-06-06 1.66 1.70 1.60 1.62 1.3M
2022-06-03 1.64 1.69 1.60 1.64 1.7M
2022-06-02 1.62 1.75 1.58 1.72 1.3M
2022-06-01 1.80 1.86 1.61 1.61 2.3M
2022-05-31 1.78 1.86 1.71 1.78 5.9M
2022-05-27 1.59 1.67 1.57 1.64 2.1M
2022-05-26 1.48 1.61 1.46 1.56 2.1M
2022-05-25 1.49 1.55 1.45 1.53 1.3M
2022-05-24 1.60 1.60 1.45 1.48 1.8M
2022-05-23 1.68 1.68 1.56 1.62 1.6M
2022-05-20 1.73 1.75 1.53 1.66 2.7M
2022-05-19 1.68 1.80 1.67 1.70 2.5M
2022-05-18 1.74 1.79 1.65 1.67 2.5M
2022-05-17 1.67 1.81 1.67 1.79 3.2M
2022-05-16 1.70 1.71 1.58 1.61 3.1M
2022-05-13 1.71 1.77 1.61 1.72 4.6M
2022-05-12 1.42 1.67 1.38 1.60 5.5M
2022-05-11 1.57 1.66 1.48 1.48 4.9M
2022-05-10 1.72 1.73 1.55 1.64 3.2M
2022-05-09 1.86 1.87 1.61 1.61 4.1M
2022-05-06 2.00 2.04 1.92 1.92 3.6M
2022-05-05 2.17 2.20 2.00 2.00 2.5M
2022-05-04 2.14 2.27 1.98 2.27 4.1M
2022-05-03 2.10 2.17 2.06 2.13 2.8M
2022-05-02 2.01 2.18 1.98 2.14 3.1M
2022-04-29 2.11 2.30 2.01 2.03 3.2M
2022-04-28 2.12 2.24 1.95 2.20 4.2M
2022-04-27 2.07 2.20 2.04 2.05 3.8M
2022-04-26 2.28 2.28 2.10 2.10 3.9M
2022-04-25 2.20 2.33 2.19 2.30 4.0M
2022-04-22 2.36 2.46 2.26 2.28 3.5M
2022-04-21 2.61 2.69 2.39 2.41 3.3M
2022-04-20 2.75 2.77 2.53 2.56 3.8M
2022-04-19 2.73 2.80 2.60 2.74 3.7M
2022-04-18 2.76 2.77 2.59 2.69 3.7M
2022-04-14 3.00 3.00 2.74 2.75 3.7M
2022-04-13 2.82 2.98 2.80 2.97 2.6M
2022-04-12 2.99 3.09 2.80 2.82 3.3M
2022-04-11 2.95 3.12 2.83 2.96 3.4M
2022-04-08 3.10 3.13 2.99 3.01 2.4M
2022-04-07 3.23 3.25 3.01 3.16 2.7M
2022-04-06 3.28 3.34 3.09 3.22 3.7M
2022-04-05 3.73 3.74 3.37 3.40 2.8M
2022-04-04 3.61 3.72 3.54 3.71 2.1M
2022-04-01 3.61 3.69 3.51 3.59 1.9M
2022-03-31 3.82 3.85 3.53 3.60 2.3M
2022-03-30 3.96 4.04 3.74 3.76 2.7M
2022-03-29 4.11 4.11 3.84 4.04 3.9M
2022-03-28 4.04 4.20 3.84 4.08 5.9M
2022-03-25 4.03 4.16 3.69 3.79 3.8M
2022-03-24 3.84 3.96 3.60 3.94 3.2M
2022-03-23 3.76 4.00 3.66 3.72 3.3M
2022-03-22 3.80 3.97 3.68 3.74 5.1M
2022-03-21 3.62 3.70 3.42 3.59 2.6M
2022-03-18 3.38 3.79 3.35 3.67 4.0M
2022-03-17 3.18 3.42 3.15 3.38 2.8M
2022-03-16 3.13 3.17 2.92 3.17 3.7M
2022-03-15 2.80 2.92 2.74 2.86 2.7M
2022-03-14 3.04 3.06 2.79 2.82 5.4M
2022-03-11 3.42 3.43 3.07 3.07 2.7M
2022-03-10 3.45 3.51 3.26 3.32 2.8M
2022-03-09 3.51 3.72 3.46 3.62 4.8M
2022-03-08 3.17 3.38 3.08 3.29 3.0M
2022-03-07 3.30 3.50 3.12 3.17 3.1M
2022-03-04 3.42 3.56 3.27 3.32 2.4M
2022-03-03 3.90 3.90 3.51 3.55 2.6M
2022-03-02 3.91 3.93 3.64 3.88 3.0M
2022-03-01 4.16 4.26 3.77 3.89 4.9M
2022-02-28 3.60 3.98 3.60 3.93 4.0M
2022-02-25 3.76 3.79 3.52 3.69 3.1M
2022-02-24 3.24 3.75 3.16 3.67 4.7M
2022-02-23 3.90 3.90 3.49 3.50 3.0M
2022-02-22 3.64 3.80 3.50 3.69 3.5M
2022-02-18 4.00 4.07 3.86 3.89 2.5M
2022-02-17 4.30 4.49 4.01 4.04 3.6M
2022-02-16 4.52 4.58 4.30 4.52 4.7M
2022-02-15 4.56 4.84 4.37 4.59 4.9M
2022-02-14 4.58 4.64 4.20 4.27 3.9M
2022-02-11 4.76 5.10 4.44 4.49 6.3M
2022-02-10 4.47 5.35 4.43 4.71 9.5M
2022-02-09 4.40 4.73 4.37 4.69 4.1M
2022-02-08 4.22 4.47 4.15 4.31 4.4M
2022-02-07 4.39 4.71 4.25 4.25 12.0M
2022-02-04 3.64 4.26 3.50 4.13 7.7M
2022-02-03 3.64 3.74 3.52 3.53 1.4M
2022-02-02 3.97 4.00 3.63 3.77 3.0M
2022-02-01 3.90 4.12 3.80 3.95 7.2M
2022-01-31 3.64 3.83 3.59 3.78 5.5M
2022-01-28 3.50 3.70 3.37 3.62 3.8M
2022-01-27 3.92 3.98 3.51 3.53 5.3M
2022-01-26 4.37 4.41 3.85 3.90 16.3M
2022-01-25 4.42 4.51 4.14 4.31 2.2M
2022-01-24 4.05 4.62 3.84 4.57 3.8M
2022-01-21 4.86 4.93 4.60 4.68 2.6M
2022-01-20 5.16 5.52 5.10 5.13 1.5M
2022-01-19 5.50 5.56 5.01 5.02 1.6M
2022-01-18 5.56 5.71 5.32 5.50 1.4M
2022-01-14 5.61 5.90 5.61 5.83 1.1M
2022-01-13 6.08 6.15 5.66 5.74 1.7M
2022-01-12 6.05 6.23 5.79 5.97 3.1M
2022-01-11 5.35 6.21 5.22 5.78 3.3M
2022-01-10 5.20 5.38 5.06 5.35 1.8M
2022-01-07 5.50 5.67 5.24 5.29 1.8M
2022-01-06 5.57 5.67 5.26 5.60 2.0M
2022-01-05 6.02 6.17 5.53 5.65 3.8M
2022-01-04 6.21 6.37 5.93 6.13 2.1M
2022-01-03 6.08 6.24 5.94 6.08 1.4M