Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.320 4.566 4.320 4.370 8,067 +0.03(+0.78%)
Mar 30, 2023 4.800 4.800 4.330 4.336 6,499 -0.08(-1.72%)
Mar 29, 2023 4.600 4.600 4.320 4.412 6,599 +0.07(+1.66%)
Mar 28, 2023 4.578 4.578 4.300 4.340 5,862 -0.12(-2.69%)
Mar 27, 2023 4.656 4.656 4.404 4.460 8,977 -0.34(-7.08%)
Mar 24, 2023 5.000 5.192 4.600 4.800 10,780 -0.20(-4.00%)
Mar 23, 2023 5.186 5.400 4.840 5.000 31,419 +0.18(+3.73%)
Mar 22, 2023 5.000 5.100 4.804 4.820 4,346 -0.23(-4.48%)
Mar 21, 2023 5.000 5.130 4.640 5.046 11,694 +0.25(+5.13%)
Mar 20, 2023 5.000 5.240 4.600 4.800 12,750 -0.44(-8.40%)
Mar 17, 2023 5.200 5.254 5.000 5.240 5,877 -0.05(-0.91%)
Mar 16, 2023 5.200 5.298 4.600 5.288 5,920 +0.06(+1.07%)
Mar 15, 2023 5.400 5.400 5.000 5.232 5,672 -0.17(-3.11%)
Mar 14, 2023 4.520 5.400 4.302 5.400 44,587 +0.80(+17.39%)
Mar 13, 2023 4.438 4.800 4.434 4.600 11,147 +0.06(+1.41%)
Mar 10, 2023 4.900 4.900 4.400 4.536 9,896 -0.17(-3.69%)
Mar 09, 2023 5.000 5.200 4.710 4.710 7,887 -0.29(-5.80%)
Mar 08, 2023 5.398 5.398 4.800 5.000 9,310 -0.03(-0.60%)
Mar 07, 2023 5.100 5.398 4.700 5.030 25,583 -0.07(-1.37%)
Mar 06, 2023 5.398 5.398 4.800 5.100 29,281 -0.01(-0.27%)
Mar 03, 2023 5.200 5.200 4.620 5.114 30,638 +0.30(+6.14%)
Mar 02, 2023 5.000 5.000 4.740 4.818 106,949 -0.02(-0.41%)
Mar 01, 2023 4.900 4.998 4.660 4.838 4,245 +0.04(+0.79%)
Feb 28, 2023 4.600 4.800 4.232 4.800 6,325 +0.36(+8.11%)
Feb 27, 2023 4.438 4.762 4.400 4.440 5,648 +0.04(+0.91%)
Feb 24, 2023 4.400 4.800 4.200 4.400 13,158 +0.06(+1.38%)
Feb 23, 2023 4.800 5.000 4.184 4.340 15,374 -0.26(-5.65%)
Feb 22, 2023 4.898 4.976 4.500 4.600 13,804 -0.22(-4.56%)
Feb 21, 2023 4.900 5.200 4.800 4.820 16,300 -0.21(-4.17%)
Feb 17, 2023 5.016 5.320 5.016 5.030 9,433 -0.03(-0.67%)
Feb 16, 2023 5.200 5.434 4.868 5.064 11,304 +0.22(+4.50%)
Feb 15, 2023 4.800 5.000 4.800 4.846 16,721 -0.06(-1.18%)
Feb 14, 2023 4.660 5.200 4.660 4.904 22,447 +0.10(+2.12%)
Feb 13, 2023 4.998 4.998 4.640 4.802 15,562 -0.20(-3.92%)
Feb 10, 2023 5.560 5.800 4.800 4.998 40,294 -0.49(-8.96%)
Feb 09, 2023 6.480 6.878 5.322 5.490 44,801 -0.99(-15.28%)
Feb 08, 2023 6.900 9.934 6.200 6.480 238,499 -0.50(-7.14%)
Feb 07, 2023 7.000 7.100 6.630 6.978 10,194 -0.12(-1.72%)
Feb 06, 2023 6.400 7.142 6.400 7.100 28,093 +0.30(+4.41%)
Feb 03, 2023 6.200 7.000 6.200 6.800 34,039 +0.14(+2.10%)
Feb 02, 2023 6.488 6.800 6.200 6.660 26,589 +0.42(+6.73%)
Feb 01, 2023 6.880 6.880 6.144 6.240 24,737 -0.36(-5.48%)
Jan 31, 2023 7.000 7.000 6.380 6.602 44,094 +0.08(+1.26%)
Jan 30, 2023 5.800 6.800 5.602 6.520 98,000 +0.90(+16.01%)
Jan 27, 2023 5.600 6.400 5.200 5.620 96,175 +0.24(+4.38%)
Jan 26, 2023 5.400 5.600 5.190 5.384 14,667 -0.02(-0.33%)
Jan 25, 2023 5.686 5.700 5.066 5.402 14,799 -0.20(-3.54%)
Jan 24, 2023 5.834 5.900 5.600 5.600 13,929 +0.00(+0.00%)
Jan 23, 2023 5.200 5.700 5.060 5.600 21,001 +0.60(+12.00%)
Jan 20, 2023 5.138 5.398 5.000 5.000 20,408 -0.04(-0.83%)
Jan 19, 2023 5.300 5.334 5.000 5.042 16,150 -0.21(-4.07%)
Jan 18, 2023 5.340 5.684 5.100 5.256 29,453 -0.04(-0.83%)
Jan 17, 2023 5.154 6.000 5.000 5.300 51,242 +0.23(+4.50%)
Jan 13, 2023 4.800 5.540 4.600 5.072 44,742 +0.47(+10.26%)
Jan 12, 2023 5.302 5.534 4.110 4.600 41,745 -0.76(-14.18%)
Jan 11, 2023 5.404 5.598 5.100 5.360 28,226 +0.07(+1.36%)
Jan 10, 2023 4.800 5.540 4.404 5.288 60,236 +0.67(+14.46%)
Jan 09, 2023 4.760 4.800 4.500 4.620 18,556 -0.08(-1.70%)
Jan 06, 2023 4.500 5.000 4.410 4.700 70,173 +0.29(+6.67%)
Jan 05, 2023 4.292 4.556 3.638 4.406 39,399 +0.21(+4.90%)
Jan 04, 2023 3.600 5.600 3.560 4.200 138,984 +0.60(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.