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. - Ordinary Shares (NQ: BTCT )

1.970 -0.010 (-0.51%)

Streaming Delayed Price Updated: 11:52 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	2.020	2.020	1.880	1.980	10,763	+0.00(+0.00%)
Jul 18, 2024	2.030	2.030	1.850	1.980	27,245	-0.04(-1.98%)
Jul 17, 2024	2.040	2.040	1.960	2.020	28,266	+0.07(+3.57%)
Jul 16, 2024	1.930	2.040	1.930	1.950	33,994	+0.01(+0.53%)
Jul 15, 2024	2.040	2.149	1.860	1.940	135,447	-0.10(-4.67%)
Jul 12, 2024	2.090	2.100	1.980	2.035	13,968	-0.05(-2.63%)
Jul 11, 2024	2.050	2.100	2.040	2.090	18,507	-0.01(-0.48%)
Jul 10, 2024	2.090	2.250	2.060	2.100	26,542	+0.02(+0.96%)
Jul 09, 2024	2.020	2.190	2.020	2.080	15,060	+0.05(+2.46%)
Jul 08, 2024	2.150	2.190	1.900	2.030	52,196	-0.06(-2.87%)
Jul 05, 2024	2.190	2.190	2.010	2.090	29,879	-0.02(-0.95%)
Jul 03, 2024	2.100	2.240	2.100	2.110	12,816	+0.01(+0.48%)
Jul 02, 2024	2.190	2.195	2.100	2.100	3,944	-0.13(-5.83%)
Jul 01, 2024	2.260	2.260	2.100	2.230	18,795	+0.09(+4.21%)
Jun 28, 2024	2.230	2.270	2.050	2.140	7,850	-0.05(-2.28%)
Jun 27, 2024	2.290	2.300	2.100	2.190	13,020	+0.08(+4.04%)
Jun 26, 2024	2.140	2.140	2.100	2.105	4,153	-0.04(-1.64%)
Jun 25, 2024	2.090	2.200	2.065	2.140	6,845	+0.05(+2.39%)
Jun 24, 2024	2.060	2.200	2.050	2.090	10,285	+0.00(+0.11%)
Jun 21, 2024	2.223	2.223	2.060	2.088	6,601	+0.04(+1.84%)
Jun 20, 2024	2.300	2.390	2.050	2.050	47,334	-0.18(-8.07%)
Jun 18, 2024	2.300	2.300	2.170	2.230	12,614	+0.03(+1.29%)
Jun 17, 2024	2.160	2.440	2.160	2.201	33,013	+0.02(+0.99%)
Jun 14, 2024	2.120	2.220	2.100	2.180	9,874	-0.05(-2.23%)
Jun 13, 2024	2.200	2.293	2.200	2.230	9,100	+0.06(+2.75%)
Jun 12, 2024	2.230	2.230	2.090	2.170	19,381	+0.03(+1.40%)
Jun 11, 2024	2.140	2.230	2.130	2.140	5,584	-0.05(-2.28%)
Jun 10, 2024	2.150	2.200	2.060	2.190	18,298	+0.03(+1.39%)
Jun 07, 2024	2.070	2.250	2.020	2.160	39,770	+0.11(+5.37%)
Jun 06, 2024	2.080	2.110	2.000	2.050	10,998	-0.05(-2.38%)
Jun 05, 2024	2.050	2.140	2.000	2.100	26,257	-0.01(-0.65%)
Jun 04, 2024	2.130	2.165	2.050	2.114	8,439	-0.02(-0.76%)
Jun 03, 2024	2.310	2.380	2.110	2.130	22,627	-0.15(-6.58%)
May 31, 2024	2.110	2.280	2.110	2.280	18,107	+0.12(+5.56%)
May 30, 2024	2.200	2.240	2.131	2.160	7,085	+0.05(+2.37%)
May 29, 2024	2.090	2.235	2.070	2.110	8,596	+0.01(+0.48%)
May 28, 2024	2.230	2.240	2.100	2.100	14,653	-0.04(-1.87%)
May 24, 2024	2.040	2.140	2.040	2.140	13,237	+0.10(+4.90%)
May 23, 2024	2.150	2.260	2.020	2.040	22,234	-0.11(-5.12%)
May 22, 2024	2.290	2.290	2.135	2.150	19,833	-0.04(-1.83%)
May 21, 2024	2.290	2.370	2.120	2.190	28,909	-0.08(-3.51%)
May 20, 2024	2.110	2.537	2.110	2.270	73,502	+0.18(+8.43%)
May 17, 2024	2.100	2.300	2.050	2.093	14,391	+0.05(+2.58%)
May 16, 2024	2.130	2.234	1.960	2.041	33,140	-0.17(-7.67%)
May 15, 2024	2.200	2.290	2.150	2.210	19,559	+0.02(+0.91%)
May 14, 2024	2.160	2.310	2.160	2.190	17,595	-0.06(-2.67%)
May 13, 2024	2.300	2.300	2.200	2.250	15,575	-0.08(-3.43%)
May 10, 2024	2.430	2.440	2.320	2.330	8,611	+0.11(+4.95%)
May 09, 2024	2.290	2.330	2.220	2.220	3,156	-0.12(-5.03%)
May 08, 2024	2.426	2.426	2.270	2.338	5,680	+0.01(+0.33%)
May 07, 2024	2.370	2.370	2.320	2.330	4,972	+0.00(+0.14%)
May 06, 2024	2.410	2.440	2.320	2.327	5,307	-0.08(-3.45%)
May 03, 2024	2.490	2.490	2.380	2.410	4,041	+0.10(+4.33%)
May 02, 2024	2.270	2.720	2.240	2.310	9,534	+0.04(+1.76%)

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. - Ordinary Shares (NQ: BTCT )

Historical Prices