Btc Digital Ltd (NQ: METX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2023				2.030	0	+0.17(+9.14%)
Sep 27, 2023	1.810	1.967	1.810	1.860	6,692	+0.07(+3.90%)
Sep 26, 2023	1.910	1.925	1.790	1.790	3,430	-0.15(-7.55%)
Sep 25, 2023	1.800	1.936	1.930	1.936	9,386	+0.13(+6.97%)
Sep 22, 2023	1.830	2.040	1.780	1.810	20,602	-0.04(-2.16%)
Sep 21, 2023	1.830	2.030	1.760	1.850	38,515	-0.03(-1.60%)
Sep 20, 2023	1.860	1.880	1.750	1.880	14,771	+0.07(+3.97%)
Sep 19, 2023	2.120	2.120	1.795	1.808	15,773	-0.12(-6.31%)
Sep 18, 2023	1.900	2.030	1.900	1.930	28,956	-0.01(-0.52%)
Sep 15, 2023	2.050	2.060	1.870	1.940	27,370	-0.11(-5.37%)
Sep 14, 2023	2.160	2.421	2.040	2.050	19,805	-0.05(-2.38%)
Sep 13, 2023	2.320	2.320	2.020	2.100	40,128	-0.18(-7.89%)
Sep 12, 2023	2.210	2.380	2.170	2.280	51,730	+0.16(+7.54%)
Sep 11, 2023	2.250	2.390	2.120	2.120	25,567	-0.13(-5.78%)
Sep 08, 2023	2.460	2.503	2.240	2.250	21,024	-0.26(-10.36%)
Sep 07, 2023	2.450	2.830	2.350	2.510	140,927	+0.29(+13.06%)
Sep 06, 2023	2.240	2.610	2.195	2.220	71,927	-0.03(-1.33%)
Sep 05, 2023	2.120	2.300	2.060	2.250	43,400	+0.10(+4.65%)
Sep 01, 2023	2.120	2.300	1.940	2.150	88,597	+0.07(+3.37%)
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	3.832	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%)
Jun 15, 2023	3.880	3.886	3.540	3.700	18,673	-0.08(-2.06%)
Jun 14, 2023	3.786	3.890	3.650	3.778	13,411	-0.02(-0.53%)
Jun 13, 2023	3.780	3.896	3.580	3.798	11,705	+0.02(+0.48%)
Jun 12, 2023	3.862	3.908	3.700	3.780	5,321	-0.08(-2.07%)
Jun 09, 2023	4.000	4.000	3.820	3.860	6,657	-0.20(-4.93%)
Jun 08, 2023	3.880	4.060	3.820	4.060	3,607	+0.12(+3.05%)
Jun 07, 2023	3.900	4.060	3.840	3.940	9,320	-0.01(-0.25%)
Jun 06, 2023	4.060	4.060	3.904	3.950	10,337	-0.00(-0.10%)
Jun 05, 2023	4.200	4.200	3.880	3.954	16,697	-0.01(-0.15%)
Jun 02, 2023	4.000	4.200	3.900	3.960	25,540	+0.11(+2.96%)
Jun 01, 2023	4.000	4.000	3.760	3.846	3,421	+0.07(+1.91%)
May 31, 2023	3.994	4.000	3.600	3.774	11,670	-0.24(-5.98%)
May 30, 2023	3.800	4.124	3.800	4.014	5,882	+0.21(+5.63%)
May 26, 2023	3.740	4.054	3.740	3.800	7,475	-0.25(-6.27%)
May 25, 2023	3.732	4.124	3.732	4.054	18,994	+0.32(+8.63%)
May 24, 2023	3.560	3.876	3.560	3.732	13,282	+0.00(+0.05%)
May 23, 2023	3.650	3.898	3.650	3.730	9,296	+0.08(+2.19%)
May 22, 2023	4.400	4.400	3.600	3.650	7,787	-0.01(-0.16%)
May 19, 2023	3.840	3.920	3.600	3.656	14,766	-0.12(-3.28%)
May 18, 2023	3.628	3.960	3.628	3.780	10,356	-0.08(-2.07%)
May 17, 2023	3.724	3.960	3.724	3.860	9,360	+0.06(+1.58%)
May 16, 2023	3.702	3.990	3.702	3.800	14,943	+0.03(+0.80%)
May 15, 2023	3.850	3.936	3.770	3.770	8,248	-0.06(-1.52%)
May 12, 2023	3.834	3.938	3.700	3.828	10,274	-0.13(-3.19%)
May 11, 2023	4.060	4.078	3.820	3.954	9,498	-0.05(-1.15%)
May 10, 2023	3.988	4.174	3.822	4.000	9,259	-0.10(-2.39%)
May 09, 2023	4.172	4.190	3.840	4.098	14,367	-0.10(-2.43%)
May 08, 2023	3.800	4.360	3.830	4.200	39,512	+0.38(+9.95%)
May 05, 2023	4.000	4.000	3.706	3.820	23,321	-0.14(-3.54%)
May 04, 2023	3.800	4.060	3.542	3.960	55,794	+0.16(+4.27%)
May 03, 2023	3.900	4.020	3.704	3.798	129,221	-0.40(-9.57%)
May 02, 2023	5.080	5.790	3.700	4.200	930,055	-0.14(-3.23%)