MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTCT — BTC Digital Ltd. Ordinary Shares
NasdaqBTC Digital Ltd. Ordinary Shares
$1.15
+0.07(+6.48%)
- O
- 1.18
- H
- 1.18
- L
- 1.11
- V
- 1.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.15
Period Return-69.58%
Period High$4.79
Period Low$0.43
Avg Daily Volume2.09M
Total Trading Days365
BTCT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.18 | $1.18 | $1.11 | $1.15 | +$0.07 | +6.48% | 1,927,608 | $1.14 | $1.11 $1.18 |
| Oct 1, 2026 | $1.11 | $1.14 | $1.08 | $1.08 | $-0.05 | -4.42% | 976,934 | $1.11 | $1.08 $1.14 |
| Sep 30, 2026 | $1.19 | $1.19 | $1.10 | $1.13 | +$0.03 | +2.73% | 922,601 | $1.14 | $1.10 $1.19 |
| Sep 29, 2026 | $1.14 | $1.20 | $1.08 | $1.10 | $-0.02 | -1.79% | 1,284,808 | $1.14 | $1.08 $1.20 |
| Sep 28, 2026 | $1.16 | $1.18 | $1.11 | $1.12 | $-0.07 | -5.88% | 976,535 | $1.14 | $1.11 $1.18 |
| Sep 25, 2026 | $1.28 | $1.28 | $1.17 | $1.19 | $-0.05 | -4.03% | 1,123,126 | $1.21 | $1.17 $1.28 |
| Sep 24, 2026 | $1.14 | $1.26 | $1.12 | $1.24 | +$0.04 | +3.33% | 3,165,229 | $1.20 | $1.12 $1.26 |
| Sep 23, 2026 | $1.26 | $1.27 | $1.18 | $1.20 | $-0.12 | -9.09% | 1,869,267 | $1.23 | $1.18 $1.27 |
| Sep 22, 2026 | $1.33 | $1.40 | $1.29 | $1.32 | $-0.09 | -6.38% | 3,245,190 | $1.32 | $1.29 $1.40 |
| Sep 21, 2026 | $1.41 | $1.52 | $1.35 | $1.41 | +$0.12 | +9.30% | 9,073,040 | $1.43 | $1.35 $1.52 |
| Sep 18, 2026 | $1.12 | $1.30 | $1.07 | $1.29 | +$0.13 | +11.21% | 29,417,276 | $1.27 | $1.07 $1.30 |
| Sep 17, 2026 | $1.19 | $1.31 | $1.14 | $1.16 | +$0.03 | +2.65% | 2,746,437 | $1.21 | $1.14 $1.31 |
| Sep 16, 2026 | $1.17 | $1.20 | $1.00 | $1.13 | $-0.11 | -8.87% | 2,673,091 | $1.12 | $1.00 $1.20 |
| Sep 15, 2026 | $1.53 | $1.54 | $1.22 | $1.24 | $-0.29 | -18.95% | 1,993,452 | $1.39 | $1.22 $1.54 |
| Sep 14, 2026 | $1.42 | $1.63 | $1.41 | $1.53 | +$0.08 | +5.52% | 2,165,139 | $1.54 | $1.41 $1.63 |
| Sep 11, 2026 | $1.51 | $1.62 | $1.36 | $1.45 | +$0.15 | +11.54% | 10,192,811 | $1.52 | $1.36 $1.62 |
| Sep 10, 2026 | $1.42 | $1.46 | $1.30 | $1.30 | $-0.24 | -15.58% | 1,246,751 | $1.39 | $1.30 $1.46 |
| Sep 9, 2026 | $1.70 | $1.73 | $1.46 | $1.54 | $-0.15 | -8.88% | 2,126,008 | $1.59 | $1.46 $1.73 |
| Sep 8, 2026 | $1.71 | $1.74 | $1.66 | $1.69 | $-0.07 | -3.98% | 1,457,377 | $1.69 | $1.66 $1.74 |
| Sep 4, 2026 | $1.76 | $1.83 | $1.70 | $1.76 | $-0.16 | -8.33% | 2,973,044 | $1.81 | $1.70 $1.83 |
| Sep 3, 2026 | $1.85 | $2.03 | $1.81 | $1.92 | +$0.16 | +9.09% | 6,670,386 | $1.92 | $1.81 $2.03 |
| Sep 2, 2026 | $1.72 | $2.03 | $1.72 | $1.76 | +$0.01 | +0.57% | 3,307,993 | $1.85 | $1.72 $2.03 |
| Sep 1, 2026 | $1.87 | $1.93 | $1.75 | $1.75 | $-0.35 | -16.47% | 2,570,942 | $1.88 | $1.75 $1.93 |
| Aug 31, 2026 | $1.92 | $2.12 | $1.86 | $2.10 | +$0.16 | +7.99% | 3,458,061 | $1.98 | $1.86 $2.12 |
| Aug 28, 2026 | $2.10 | $2.21 | $1.87 | $1.94 | $-0.16 | -7.62% | 5,547,497 | $2.04 | $1.87 $2.21 |
| Aug 27, 2026 | $2.17 | $2.44 | $2.03 | $2.10 | +$0.29 | +16.02% | 21,450,894 | $2.19 | $2.03 $2.44 |
| Aug 26, 2026 | $1.79 | $1.88 | $1.65 | $1.81 | $-0.19 | -9.50% | 6,520,516 | $1.79 | $1.65 $1.88 |
| Aug 25, 2026 | $2.07 | $2.31 | $1.87 | $2.00 | +$0.26 | +14.94% | 27,723,909 | $2.10 | $1.87 $2.31 |
| Aug 24, 2026 | $1.63 | $2.75 | $1.46 | $1.74 | +$0.60 | +52.63% | 185,778,977 | $2.03 | $1.46 $2.75 |
| Aug 21, 2026 | $1.46 | $1.53 | $1.12 | $1.14 | $-0.33 | -22.45% | 17,075,775 | $1.34 | $1.12 $1.53 |