Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED

Last Price Updated: 3:57 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.200	2.200	1.880	2.080	51,874	-0.10(-4.59%)
Aug 30, 2023	2.310	2.310	2.000	2.180	87,835	-0.12(-5.22%)
Aug 29, 2023	1.880	2.487	1.860	2.300	432,720	+0.38(+19.79%)
Aug 28, 2023	2.260	2.270	1.920	1.920	58,601	-0.39(-16.88%)
Aug 25, 2023	2.550	2.614	2.060	2.310	68,384	-0.11(-4.55%)
Aug 24, 2023	2.920	3.210	2.379	2.420	236,396	-0.96(-28.40%)
Aug 23, 2023	3.400	3.800	3.302	3.380	29,931	-0.22(-6.11%)
Aug 22, 2023	3.800	3.910	3.600	3.600	6,873	-0.26(-6.74%)
Aug 21, 2023	3.400	4.300	3.400	3.860	62,215	+0.46(+13.53%)
Aug 18, 2023	3.570	3.586	3.300	3.400	6,949	-0.28(-7.61%)
Aug 17, 2023	3.560	3.820	3.400	3.680	16,669	+0.26(+7.48%)
Aug 16, 2023	3.320	3.600	3.316	3.424	3,840	+0.04(+1.18%)
Aug 15, 2023	3.260	3.400	3.212	3.384	5,736	+0.08(+2.55%)
Aug 14, 2023	3.260	3.498	3.260	3.300	12,315	+0.04(+1.23%)
Aug 11, 2023	3.422	3.574	3.240	3.260	13,422	-0.34(-9.44%)
Aug 10, 2023	3.800	3.724	3.408	3.600	12,857	+0.14(+3.99%)
Aug 09, 2023	3.660	3.720	3.430	3.462	27,338	-0.26(-6.94%)
Aug 08, 2023	3.736	3.812	3.688	3.720	3,114	-0.09(-2.41%)
Aug 07, 2023	4.000	4.000	3.800	3.812	5,122	-0.01(-0.21%)
Aug 04, 2023	3.880	3.920	3.760	3.820	5,083	+0.10(+2.69%)
Aug 03, 2023	3.680	3.840	3.640	3.720	6,613	-0.06(-1.59%)
Aug 02, 2023	3.730	3.800	3.700	3.780	6,106	+0.02(+0.48%)
Aug 01, 2023	3.740	3.898	3.700	3.762	4,079	+0.03(+0.91%)
Jul 31, 2023	3.940	3.962	3.630	3.728	9,760	-0.06(-1.64%)
Jul 28, 2023	3.950	3.956	3.778	3.790	9,538	-0.07(-1.76%)
Jul 27, 2023	3.840	4.000	3.700	3.858	8,150	-0.12(-2.97%)
Jul 26, 2023	3.880	4.100	3.760	3.976	7,327	-0.00(-0.05%)
Jul 25, 2023	4.020	4.200	3.800	3.978	13,283	+0.12(+3.06%)
Jul 24, 2023	3.984	4.196	3.720	3.860	24,194	-0.25(-6.04%)
Jul 21, 2023	4.680	4.700	3.998	4.108	27,298	-0.40(-8.79%)
Jul 20, 2023	4.600	4.800	4.478	4.504	29,802	+0.12(+2.69%)
Jul 19, 2023	4.200	4.500	4.126	4.386	28,886	+0.19(+4.43%)
Jul 18, 2023	4.060	4.400	4.030	4.200	18,985	+0.04(+1.01%)
Jul 17, 2023	4.118	4.400	3.980	4.158	33,603	-0.04(-1.00%)
Jul 14, 2023	5.200	5.300	4.040	4.200	186,338	-0.08(-1.87%)
Jul 13, 2023	3.980	4.600	3.780	4.280	65,689	+0.32(+8.08%)
Jul 12, 2023	3.820	3.990	3.512	3.960	11,832	+0.06(+1.64%)
Jul 11, 2023	3.740	3.996	3.510	3.896	25,882	+0.22(+5.93%)
Jul 10, 2023	3.600	3.748	3.600	3.678	10,783	+0.04(+1.21%)
Jul 07, 2023	3.868	3.868	3.402	3.634	18,122	-0.12(-3.09%)
Jul 06, 2023	3.772	3.800	3.650	3.750	6,895	-0.02(-0.58%)
Jul 05, 2023	3.730	3.800	3.624	3.772	4,565	+0.21(+5.96%)
Jul 03, 2023	3.560	3.764	3.504	3.560	4,780	-0.09(-2.57%)
Jun 30, 2023	3.800	3.900	3.600	3.654	11,063	-0.06(-1.62%)
Jun 29, 2023	3.860	3.860	3.600	3.714	7,169	-0.19(-4.77%)
Jun 28, 2023	3.700	3.900	3.666	3.900	6,575	+0.12(+3.07%)
Jun 27, 2023	4.096	4.096	3.750	3.784	9,433	-0.15(-3.86%)
Jun 26, 2023	4.200	4.158	3.824	3.936	4,283	-0.10(-2.53%)
Jun 23, 2023	4.000	4.400	3.752	4.038	39,313	+0.10(+2.49%)
Jun 22, 2023	3.880	4.000	3.708	3.940	5,566	-0.06(-1.50%)
Jun 21, 2023	3.720	4.200	3.602	4.000	38,848	+0.17(+4.44%)
Jun 20, 2023	3.800	3.854	3.740	3.830	3,703	+0.01(+0.31%)
Jun 16, 2023	3.800	3.848	3.700	3.818	5,089	+0.12(+3.19%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Btc Digital Ltd (NQ: METX )

Historical Prices