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
2023-12-29 5.20 5.27 4.08 4.23 25.1M
2023-12-28 4.75 5.20 4.64 5.09 22.5M
2023-12-27 4.45 5.09 4.42 4.98 28.8M
2023-12-26 3.86 4.28 3.76 4.20 12.6M
2023-12-22 3.40 4.00 3.31 3.90 16.1M
2023-12-21 3.50 3.52 3.26 3.46 9.0M
2023-12-20 3.40 3.72 3.31 3.31 17.5M
2023-12-19 3.33 3.50 3.17 3.28 9.0M
2023-12-18 3.11 3.34 3.08 3.26 6.4M
2023-12-15 3.26 3.27 3.14 3.20 7.1M
2023-12-14 3.27 3.40 3.14 3.29 7.3M
2023-12-13 2.94 3.24 2.84 3.22 7.6M
2023-12-12 2.96 3.07 2.89 2.94 4.4M
2023-12-11 3.22 3.26 2.80 2.89 10.1M
2023-12-08 3.45 3.59 3.36 3.55 7.8M
2023-12-07 3.20 3.50 3.10 3.35 7.2M
2023-12-06 3.39 3.45 3.24 3.32 7.3M
2023-12-05 3.20 3.44 3.16 3.32 10.5M
2023-12-04 3.08 3.21 2.95 3.17 12.9M
2023-12-01 2.65 2.90 2.60 2.85 7.2M
2023-11-30 2.66 2.70 2.55 2.58 3.9M
2023-11-29 2.58 2.71 2.52 2.62 6.1M
2023-11-28 2.37 2.58 2.35 2.56 8.3M
2023-11-27 2.25 2.38 2.23 2.33 2.8M
2023-11-24 2.25 2.40 2.22 2.33 3.0M
2023-11-22 2.25 2.26 2.13 2.26 2.6M
2023-11-21 2.28 2.30 2.19 2.22 3.3M
2023-11-20 2.19 2.35 2.19 2.32 5.0M
2023-11-17 2.10 2.17 2.06 2.16 2.6M
2023-11-16 2.21 2.28 2.05 2.07 3.8M
2023-11-15 2.13 2.27 2.08 2.24 4.5M
2023-11-14 1.99 2.10 1.97 2.10 4.1M
2023-11-13 2.06 2.07 1.97 1.97 3.7M
2023-11-10 2.13 2.14 2.01 2.09 4.3M
2023-11-09 2.28 2.44 2.09 2.10 6.5M
2023-11-08 2.26 2.26 2.10 2.10 2.6M
2023-11-07 2.21 2.28 2.16 2.26 2.2M
2023-11-06 2.35 2.40 2.21 2.24 3.1M
2023-11-03 2.28 2.39 2.25 2.32 3.4M
2023-11-02 2.13 2.28 2.12 2.28 4.1M
2023-11-01 2.10 2.12 2.00 2.06 2.4M
2023-10-31 2.00 2.10 1.96 2.10 5.8M
2023-10-30 2.13 2.16 1.97 2.03 3.6M
2023-10-27 2.14 2.19 2.05 2.06 2.2M
2023-10-26 2.27 2.29 2.08 2.12 3.5M
2023-10-25 2.35 2.44 2.25 2.31 5.7M
2023-10-24 2.37 2.57 2.21 2.31 13.0M
2023-10-23 2.15 2.34 2.10 2.19 9.6M
2023-10-20 2.04 2.16 2.00 2.07 3.8M
2023-10-19 2.02 2.07 1.97 1.99 2.1M
2023-10-18 2.11 2.15 1.97 1.98 3.1M
2023-10-17 2.05 2.21 2.03 2.14 2.3M
2023-10-16 2.16 2.19 2.00 2.09 4.2M
2023-10-13 2.04 2.07 1.98 2.01 1.9M
2023-10-12 2.11 2.11 1.99 2.02 2.1M
2023-10-11 2.20 2.23 2.07 2.10 1.8M
2023-10-10 2.21 2.32 2.16 2.17 2.5M
2023-10-09 2.08 2.20 2.07 2.19 1.5M
2023-10-06 2.02 2.24 2.00 2.22 2.8M
2023-10-05 2.13 2.17 2.02 2.08 2.5M
2023-10-04 2.04 2.11 1.97 2.11 1.6M
2023-10-03 2.16 2.19 2.00 2.03 2.4M
2023-10-02 2.30 2.39 2.20 2.23 2.9M
2023-09-29 2.21 2.26 2.13 2.14 1.6M
2023-09-28 2.08 2.24 2.04 2.17 2.4M
2023-09-27 2.10 2.18 2.03 2.07 2.0M
2023-09-26 2.04 2.10 2.01 2.02 0.9M
2023-09-25 2.01 2.10 1.95 2.06 2.2M
2023-09-22 2.06 2.17 2.05 2.08 1.4M
2023-09-21 2.15 2.18 2.05 2.07 3.1M
2023-09-20 2.33 2.38 2.26 2.28 1.7M
2023-09-19 2.34 2.43 2.22 2.36 2.5M
2023-09-18 2.41 2.52 2.31 2.32 3.4M
2023-09-15 2.30 2.32 2.22 2.28 2.6M
2023-09-14 2.28 2.42 2.24 2.30 2.9M
2023-09-13 2.25 2.26 2.14 2.16 1.9M
2023-09-12 2.18 2.47 2.16 2.26 4.2M
2023-09-11 2.13 2.13 2.06 2.08 2.1M
2023-09-08 2.20 2.20 2.09 2.13 1.5M
2023-09-07 2.20 2.25 2.07 2.21 1.9M
2023-09-06 2.20 2.31 2.18 2.21 2.0M
2023-09-05 2.28 2.30 2.20 2.20 1.7M
2023-09-01 2.35 2.43 2.24 2.30 2.6M
2023-08-31 2.56 2.61 2.34 2.35 3.4M
2023-08-30 2.65 2.65 2.47 2.58 3.7M
2023-08-29 2.36 2.71 2.30 2.67 8.1M
2023-08-28 2.37 2.43 2.33 2.35 2.2M
2023-08-25 2.46 2.49 2.25 2.34 4.3M
2023-08-24 2.71 2.71 2.43 2.46 2.9M
2023-08-23 2.40 2.73 2.38 2.63 4.0M
2023-08-22 2.60 2.63 2.40 2.42 2.8M
2023-08-21 2.69 2.72 2.50 2.54 3.0M
2023-08-18 2.54 2.74 2.53 2.63 3.7M
2023-08-17 3.06 3.08 2.68 2.69 5.0M
2023-08-16 3.16 3.23 3.08 3.09 2.9M
2023-08-15 3.45 3.51 3.24 3.25 2.5M
2023-08-14 3.50 3.58 3.31 3.47 2.3M
2023-08-11 3.51 3.69 3.47 3.58 1.6M
2023-08-10 3.65 3.75 3.55 3.58 2.1M
2023-08-09 3.90 3.90 3.63 3.67 2.5M
2023-08-08 3.77 3.87 3.59 3.84 2.6M
2023-08-07 3.76 3.77 3.38 3.65 3.9M
2023-08-04 3.93 3.97 3.75 3.76 2.9M
2023-08-03 4.08 4.16 3.93 3.94 2.8M
2023-08-02 4.36 4.39 4.09 4.14 3.3M
2023-08-01 4.30 4.47 4.15 4.39 3.7M
2023-07-31 4.29 4.49 4.18 4.43 15.4M
2023-07-28 4.06 4.33 4.04 4.23 3.8M
2023-07-27 4.10 4.31 3.93 3.97 8.1M
2023-07-26 3.73 4.01 3.70 3.99 3.0M
2023-07-25 3.80 3.99 3.77 3.78 2.8M
2023-07-24 3.85 3.86 3.62 3.80 3.4M
2023-07-21 3.98 4.06 3.79 3.96 3.6M
2023-07-20 4.16 4.25 3.92 3.94 4.5M
2023-07-19 4.06 4.20 4.01 4.14 3.4M
2023-07-18 3.98 4.10 3.90 4.01 4.2M
2023-07-17 4.11 4.25 4.01 4.07 4.9M
2023-07-14 4.35 4.60 4.06 4.11 7.0M
2023-07-13 3.94 4.48 3.91 4.41 10.7M
2023-07-12 4.22 4.23 3.82 3.88 7.1M
2023-07-11 3.95 4.13 3.84 4.11 5.3M
2023-07-10 4.01 4.05 3.70 3.99 7.8M
2023-07-07 4.18 4.32 4.00 4.05 6.9M
2023-07-06 4.50 4.50 4.00 4.16 7.5M
2023-07-05 4.36 4.64 4.30 4.45 5.3M
2023-07-03 4.10 4.64 4.10 4.59 6.7M
2023-06-30 4.53 4.64 4.02 4.06 8.6M
2023-06-29 4.58 4.80 4.26 4.36 5.4M
2023-06-28 4.27 4.51 4.12 4.47 6.7M
2023-06-27 4.18 4.48 4.09 4.48 6.5M
2023-06-26 4.35 4.48 3.91 4.01 6.6M
2023-06-23 4.01 4.60 3.96 4.35 22.0M
2023-06-22 4.06 4.15 3.77 4.12 6.9M
2023-06-21 4.03 4.18 3.91 4.03 10.8M
2023-06-20 3.44 3.97 3.42 3.85 8.3M
2023-06-16 3.18 3.54 3.12 3.36 11.2M
2023-06-15 3.10 3.14 2.97 3.11 4.2M
2023-06-14 3.10 3.29 3.09 3.27 4.6M
2023-06-13 3.06 3.16 2.98 3.10 4.5M
2023-06-12 2.83 3.01 2.78 2.95 2.8M
2023-06-09 3.05 3.07 2.85 2.86 2.4M
2023-06-08 2.80 3.05 2.77 2.96 3.2M
2023-06-07 2.94 3.04 2.81 2.82 3.1M
2023-06-06 2.77 3.00 2.53 2.98 6.9M
2023-06-05 2.97 3.02 2.78 2.78 4.8M
2023-06-02 3.25 3.29 3.00 3.07 4.0M
2023-06-01 3.37 3.45 3.15 3.19 6.0M
2023-05-31 3.10 3.43 3.01 3.39 4.7M
2023-05-30 2.99 3.30 2.97 3.27 6.1M
2023-05-26 2.49 2.89 2.49 2.77 5.4M
2023-05-25 2.58 2.63 2.38 2.49 2.7M
2023-05-24 2.47 2.57 2.39 2.51 1.9M
2023-05-23 2.63 2.69 2.48 2.49 2.8M
2023-05-22 2.34 2.59 2.32 2.55 2.5M
2023-05-19 2.48 2.53 2.33 2.34 2.0M
2023-05-18 2.39 2.58 2.35 2.45 3.2M
2023-05-17 2.17 2.39 2.12 2.37 2.2M
2023-05-16 2.13 2.24 2.12 2.19 1.4M
2023-05-15 2.06 2.24 2.06 2.19 2.3M
2023-05-12 2.01 2.09 1.93 1.98 2.6M
2023-05-11 2.24 2.26 2.02 2.04 3.3M
2023-05-10 2.33 2.55 2.13 2.28 6.9M
2023-05-09 2.29 2.35 2.23 2.27 1.6M
2023-05-08 2.20 2.30 2.05 2.28 3.5M
2023-05-05 2.25 2.43 2.24 2.36 3.5M
2023-05-04 2.10 2.30 2.09 2.25 3.7M
2023-05-03 2.01 2.18 1.93 2.07 2.6M
2023-05-02 1.88 2.03 1.86 2.02 2.2M
2023-05-01 1.94 1.97 1.85 1.89 1.9M
2023-04-28 1.89 2.04 1.83 1.98 2.3M
2023-04-27 1.86 1.91 1.74 1.91 2.2M
2023-04-26 1.80 1.95 1.77 1.77 4.6M
2023-04-25 1.66 1.74 1.61 1.65 3.2M
2023-04-24 1.78 1.86 1.67 1.69 2.5M
2023-04-21 1.78 1.88 1.71 1.79 3.1M
2023-04-20 1.94 2.02 1.70 1.72 3.8M
2023-04-19 1.95 2.10 1.90 2.05 3.3M
2023-04-18 2.11 2.21 2.01 2.12 4.4M
2023-04-17 1.81 2.03 1.76 2.03 3.0M
2023-04-14 2.03 2.05 1.84 1.96 5.7M
2023-04-13 1.71 1.96 1.71 1.90 5.5M
2023-04-12 1.80 1.84 1.62 1.63 3.8M
2023-04-11 1.72 1.88 1.72 1.81 5.8M
2023-04-10 1.54 1.70 1.49 1.67 3.1M
2023-04-06 1.45 1.57 1.43 1.52 1.1M
2023-04-05 1.54 1.55 1.44 1.47 1.0M
2023-04-04 1.52 1.56 1.49 1.54 1.0M
2023-04-03 1.54 1.56 1.43 1.54 2.0M
2023-03-31 1.45 1.55 1.41 1.54 2.9M
2023-03-30 1.47 1.54 1.41 1.43 2.5M
2023-03-29 1.42 1.48 1.36 1.46 2.8M
2023-03-28 1.33 1.37 1.28 1.36 0.9M
2023-03-27 1.40 1.41 1.26 1.33 1.5M
2023-03-24 1.38 1.46 1.35 1.40 1.6M
2023-03-23 1.37 1.48 1.33 1.43 2.6M
2023-03-22 1.45 1.52 1.31 1.32 2.6M
2023-03-21 1.30 1.47 1.30 1.44 3.0M
2023-03-20 1.35 1.38 1.25 1.30 3.3M
2023-03-17 1.32 1.36 1.26 1.27 3.6M
2023-03-16 1.18 1.25 1.12 1.21 1.3M
2023-03-15 1.20 1.22 1.12 1.18 1.5M
2023-03-14 1.26 1.28 1.17 1.19 3.3M
2023-03-13 1.06 1.20 1.02 1.17 2.4M
2023-03-10 1.02 1.04 0.97 1.00 1.6M
2023-03-09 1.17 1.19 1.06 1.07 1.0M
2023-03-08 1.16 1.21 1.15 1.18 0.7M
2023-03-07 1.24 1.25 1.16 1.16 0.9M
2023-03-06 1.21 1.31 1.21 1.23 0.9M
2023-03-03 1.20 1.26 1.20 1.24 1.2M
2023-03-02 1.22 1.30 1.19 1.26 1.0M
2023-03-01 1.28 1.30 1.23 1.27 1.0M
2023-02-28 1.25 1.32 1.24 1.26 1.2M
2023-02-27 1.26 1.33 1.23 1.23 0.8M
2023-02-24 1.34 1.34 1.23 1.27 1.1M
2023-02-23 1.40 1.40 1.31 1.37 0.9M
2023-02-22 1.36 1.43 1.30 1.37 1.3M
2023-02-21 1.44 1.53 1.38 1.41 1.5M
2023-02-17 1.41 1.49 1.35 1.49 2.2M
2023-02-16 1.54 1.68 1.43 1.45 3.5M
2023-02-15 1.39 1.55 1.33 1.54 2.9M
2023-02-14 1.19 1.39 1.16 1.37 1.9M
2023-02-13 1.20 1.21 1.17 1.18 0.9M
2023-02-10 1.20 1.23 1.18 1.18 0.9M
2023-02-09 1.37 1.39 1.20 1.20 2.2M
2023-02-08 1.48 1.50 1.34 1.35 1.8M
2023-02-07 1.52 1.52 1.43 1.48 1.4M
2023-02-06 1.56 1.57 1.42 1.51 2.1M
2023-02-03 1.57 1.74 1.53 1.59 2.1M
2023-02-02 1.69 1.75 1.62 1.69 3.8M
2023-02-01 1.50 1.62 1.46 1.60 2.5M
2023-01-31 1.50 1.50 1.41 1.44 1.2M
2023-01-30 1.43 1.57 1.41 1.44 2.8M
2023-01-27 1.38 1.46 1.38 1.46 1.9M
2023-01-26 1.46 1.50 1.38 1.41 1.7M
2023-01-25 1.34 1.43 1.26 1.40 2.1M
2023-01-24 1.39 1.50 1.34 1.39 2.8M
2023-01-23 1.26 1.43 1.26 1.42 4.7M
2023-01-20 1.24 1.33 1.21 1.26 3.1M
2023-01-19 1.15 1.24 1.12 1.21 3.4M
2023-01-18 1.40 1.41 1.21 1.23 4.4M
2023-01-17 1.45 1.47 1.26 1.40 13.5M
2023-01-13 1.03 1.19 1.01 1.18 5.1M
2023-01-12 1.06 1.15 0.92 1.09 5.6M
2023-01-11 1.00 1.05 0.93 0.99 2.2M
2023-01-10 0.91 1.05 0.88 1.01 3.8M
2023-01-09 0.79 1.09 0.79 0.89 7.0M
2023-01-06 0.79 0.79 0.72 0.73 0.5M
2023-01-05 0.72 0.79 0.68 0.78 0.9M
2023-01-04 0.65 0.73 0.64 0.73 1.3M
2023-01-03 0.62 0.65 0.62 0.65 0.7M