Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.17 | -0.12 | -5.24% | 2.33 | 2.355 | 2.15 | 6,508,278 |
| May 16 2024 | 2.29 | -0.08 | -3.38% | 2.46 | 2.555 | 2.29 | 8,465,463 |
| May 15 2024 | 2.37 | 0.11 | 4.87% | 2.33 | 2.38 | 2.22 | 6,142,542 |
| May 14 2024 | 2.26 | 0.05 | 2.26% | 2.17 | 2.27 | 2.15 | 3,121,682 |
| May 13 2024 | 2.21 | 0.06 | 2.79% | 2.20 | 2.27 | 2.16 | 3,558,615 |
| May 10 2024 | 2.15 | -0.04 | -1.83% | 2.21 | 2.22 | 2.12 | 3,862,990 |
| May 09 2024 | 2.19 | 0.02 | 0.92% | 2.16 | 2.23 | 2.14 | 1,635,357 |
| May 08 2024 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 2.04 | 3,628,195 |
| May 07 2024 | 2.17 | -0.12 | -5.24% | 2.25 | 2.25 | 2.13 | 3,691,911 |
| May 06 2024 | 2.29 | 0.09 | 4.09% | 2.24 | 2.32 | 2.23 | 4,353,420 |
| May 03 2024 | 2.20 | 0.05 | 2.33% | 2.19 | 2.25 | 2.17 | 4,651,667 |
| May 02 2024 | 2.15 | 0.14 | 6.70% | 2.08 | 2.15 | 2.01 | 3,892,894 |
| May 01 2024 | 2.015 | -0.02 | -0.98% | 1.96 | 2.11 | 1.89 | 3,641,410 |
| Apr 30 2024 | 2.035 | -0.12 | -5.35% | 2.11 | 2.135 | 1.935 | 11,416,814 |
| Apr 29 2024 | 2.15 | -0.16 | -6.93% | 2.27 | 2.27 | 2.12 | 3,874,935 |
| Apr 26 2024 | 2.31 | 0.08 | 3.59% | 2.20 | 2.33 | 2.18 | 4,382,875 |
| Apr 25 2024 | 2.23 | -0.01 | -0.45% | 2.07 | 2.23 | 2.065 | 3,068,698 |
| Apr 24 2024 | 2.24 | 0.02 | 0.90% | 2.22 | 2.31 | 2.13 | 8,967,952 |
| Apr 23 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.29 | 2.14 | 7,428,113 |
| Apr 22 2024 | 2.19 | 0.21 | 10.61% | 1.99 | 2.19 | 1.92 | 8,994,352 |
| Apr 19 2024 | 1.98 | 0.05 | 2.59% | 1.98 | 2.045 | 1.935 | 5,075,299 |
| Apr 18 2024 | 1.93 | 0.12 | 6.63% | 1.84 | 1.99 | 1.79 | 4,460,173 |
| Apr 17 2024 | 1.81 | -0.01 | -0.55% | 1.87 | 1.91 | 1.76 | 4,446,533 |
| Apr 16 2024 | 1.82 | -0.06 | -3.19% | 1.85 | 1.85 | 1.76 | 5,222,075 |
| Apr 15 2024 | 1.88 | -0.18 | -8.74% | 2.07 | 2.085 | 1.86 | 8,619,828 |
| Apr 12 2024 | 2.06 | -0.19 | -8.44% | 2.22 | 2.23 | 2.05 | 4,775,061 |
| Apr 11 2024 | 2.25 | 0.04 | 1.81% | 2.23 | 2.28 | 2.12 | 4,030,128 |
| Apr 10 2024 | 2.21 | -0.08 | -3.49% | 2.26 | 2.30 | 2.19 | 4,897,344 |
| Apr 09 2024 | 2.29 | -0.07 | -2.97% | 2.36 | 2.39 | 2.25 | 5,438,848 |
| Apr 08 2024 | 2.36 | -0.05 | -2.07% | 2.53 | 2.54 | 2.32 | 5,840,132 |
| Apr 05 2024 | 2.41 | 0.00 | 0.00% | 2.33 | 2.52 | 2.318 | 5,832,297 |
| Apr 04 2024 | 2.41 | -0.01 | -0.41% | 2.49 | 2.59 | 2.40 | 7,128,612 |
| Apr 03 2024 | 2.42 | -0.04 | -1.63% | 2.49 | 2.51 | 2.38 | 4,020,747 |
| Apr 02 2024 | 2.46 | -0.30 | -10.87% | 2.58 | 2.595 | 2.45 | 3,744,913 |
| Apr 01 2024 | 2.76 | -0.11 | -3.83% | 2.85 | 2.90 | 2.66 | 7,681,426 |
| Mar 28 2024 | 2.87 | 0.37 | 14.80% | 2.58 | 2.96 | 2.52 | 16,966,393 |
| Mar 27 2024 | 2.50 | 0.22 | 9.65% | 2.36 | 2.58 | 2.315 | 9,665,486 |
| Mar 26 2024 | 2.28 | -0.13 | -5.39% | 2.46 | 2.4737 | 2.27 | 6,468,530 |
| Mar 25 2024 | 2.41 | 0.02 | 0.84% | 2.46 | 2.57 | 2.40 | 8,347,660 |
| Mar 22 2024 | 2.39 | -0.17 | -6.64% | 2.53 | 2.53 | 2.33 | 5,571,309 |
| Mar 21 2024 | 2.56 | 0.03 | 1.19% | 2.55 | 2.655 | 2.49 | 8,197,298 |
| Mar 20 2024 | 2.53 | 0.39 | 18.22% | 2.12 | 2.53 | 2.105 | 12,903,526 |
| Mar 19 2024 | 2.14 | -0.03 | -1.38% | 2.16 | 2.21 | 2.035 | 6,387,362 |
| Mar 18 2024 | 2.17 | -0.04 | -1.81% | 2.23 | 2.27 | 2.115 | 6,816,415 |
| Mar 15 2024 | 2.21 | 0.11 | 5.24% | 2.04 | 2.22 | 2.03 | 8,768,597 |
| Mar 14 2024 | 2.10 | -0.15 | -6.67% | 2.22 | 2.22 | 2.07 | 5,767,474 |
| Mar 13 2024 | 2.25 | 0.01 | 0.45% | 2.23 | 2.35 | 2.21 | 5,417,743 |
| Mar 12 2024 | 2.24 | -0.11 | -4.68% | 2.33 | 2.33 | 2.17 | 8,641,819 |
| Mar 11 2024 | 2.35 | -0.12 | -4.86% | 2.53 | 2.55 | 2.33 | 6,733,987 |
| Mar 08 2024 | 2.47 | 0.14 | 6.01% | 2.34 | 2.5999 | 2.34 | 7,559,467 |
| Mar 07 2024 | 2.33 | -0.02 | -0.85% | 2.34 | 2.425 | 2.27 | 4,569,792 |
| Mar 06 2024 | 2.35 | -0.03 | -1.05% | 2.44 | 2.46 | 2.195 | 9,117,132 |
| Mar 05 2024 | 2.375 | -0.14 | -5.38% | 2.46 | 2.60 | 2.37 | 6,776,688 |
| Mar 04 2024 | 2.51 | -0.20 | -7.38% | 2.76 | 2.835 | 2.43 | 10,390,500 |
| Mar 01 2024 | 2.71 | 0.11 | 4.23% | 2.62 | 2.715 | 2.51 | 6,632,717 |
| Feb 29 2024 | 2.60 | -0.19 | -6.81% | 2.91 | 2.93 | 2.57 | 8,245,734 |
| Feb 28 2024 | 2.79 | -0.31 | -10.00% | 3.25 | 3.25 | 2.77 | 16,551,331 |
| Feb 27 2024 | 3.10 | -0.04 | -1.27% | 3.32 | 3.34 | 2.9201 | 14,372,832 |
| Feb 26 2024 | 3.14 | 0.46 | 17.16% | 2.69 | 3.16 | 2.6843 | 15,707,957 |
| Feb 23 2024 | 2.68 | -0.07 | -2.55% | 2.68 | 2.70 | 2.55 | 6,358,066 |
| Feb 22 2024 | 2.75 | 0.03 | 1.10% | 2.79 | 2.85 | 2.72 | 6,337,658 |
| Feb 21 2024 | 2.72 | -0.15 | -5.23% | 2.73 | 2.86 | 2.72 | 6,104,792 |
| Feb 20 2024 | 2.87 | -0.20 | -6.51% | 3.11 | 3.20 | 2.765 | 9,040,790 |
