Bit Digital Inc (NQ: BTBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	2.070	2.085	1.860	1.880	8,635,456	-0.18(-8.74%)
Apr 12, 2024	2.220	2.230	2.050	2.060	4,791,221	-0.19(-8.44%)
Apr 11, 2024	2.230	2.280	2.120	2.250	4,030,194	+0.04(+1.81%)
Apr 10, 2024	2.220	2.300	2.190	2.210	5,187,666	-0.08(-3.49%)
Apr 09, 2024	2.360	2.390	2.250	2.290	5,439,908	-0.07(-2.97%)
Apr 08, 2024	2.530	2.540	2.320	2.360	5,841,912	-0.05(-2.07%)
Apr 05, 2024	2.350	2.520	2.300	2.410	6,218,906	+0.00(+0.00%)
Apr 04, 2024	2.490	2.590	2.400	2.410	7,138,262	-0.01(-0.41%)
Apr 03, 2024	2.490	2.510	2.380	2.420	4,025,395	-0.04(-1.63%)
Apr 02, 2024	2.580	2.595	2.450	2.460	4,407,976	-0.30(-10.87%)
Apr 01, 2024	2.850	2.900	2.660	2.760	7,685,156	-0.11(-3.83%)
Mar 28, 2024	2.580	2.755	2.750	2.870	17,001,980	+0.37(+14.80%)
Mar 27, 2024	2.360	2.580	2.315	2.500	9,674,514	+0.22(+9.65%)
Mar 26, 2024	2.460	2.474	2.270	2.280	6,481,190	-0.13(-5.39%)
Mar 25, 2024	2.460	2.570	2.400	2.410	8,358,313	+0.02(+0.84%)
Mar 22, 2024	2.530	2.530	2.330	2.390	5,604,717	-0.17(-6.64%)
Mar 21, 2024	2.550	2.655	2.490	2.560	8,197,902	+0.03(+1.19%)
Mar 20, 2024	2.120	2.530	2.105	2.530	12,928,225	+0.39(+18.22%)
Mar 19, 2024	2.160	2.210	2.035	2.140	6,396,529	-0.03(-1.38%)
Mar 18, 2024	2.230	2.270	2.115	2.170	6,856,523	-0.04(-1.81%)
Mar 15, 2024	2.040	2.220	2.030	2.210	9,255,813	+0.11(+5.24%)
Mar 14, 2024	2.220	2.220	2.070	2.100	5,770,944	-0.15(-6.67%)
Mar 13, 2024	2.230	2.350	2.210	2.250	5,418,859	+0.01(+0.45%)
Mar 12, 2024	2.300	2.310	2.170	2.240	8,644,708	-0.11(-4.68%)
Mar 11, 2024	2.530	2.550	2.330	2.350	6,736,597	-0.12(-4.86%)
Mar 08, 2024	2.340	2.600	2.340	2.470	7,586,672	+0.14(+6.01%)
Mar 07, 2024	2.340	2.425	2.270	2.330	4,567,807	-0.02(-0.85%)
Mar 06, 2024	2.440	2.460	2.195	2.350	9,112,785	-0.02(-1.05%)
Mar 05, 2024	2.460	2.600	2.370	2.375	6,761,815	-0.13(-5.38%)
Mar 04, 2024	2.760	2.835	2.430	2.510	10,357,533	-0.20(-7.38%)
Mar 01, 2024	2.620	2.715	2.510	2.710	6,693,167	+0.11(+4.23%)
Feb 29, 2024	2.910	2.930	2.570	2.600	8,244,656	-0.19(-6.81%)
Feb 28, 2024	3.250	3.250	2.770	2.790	16,542,004	-0.31(-10.00%)
Feb 27, 2024	3.320	3.340	2.920	3.100	14,348,275	-0.04(-1.27%)
Feb 26, 2024	2.690	3.160	2.684	3.140	15,692,850	+0.46(+17.16%)
Feb 23, 2024	2.680	2.700	2.550	2.680	6,367,457	-0.07(-2.55%)
Feb 22, 2024	2.790	2.850	2.720	2.750	6,331,929	+0.03(+1.10%)
Feb 21, 2024	2.730	2.860	2.720	2.720	6,101,306	-0.15(-5.23%)
Feb 20, 2024	3.110	3.200	2.765	2.870	9,033,295	-0.20(-6.51%)
Feb 16, 2024	3.170	3.300	2.990	3.070	10,287,640	-0.02(-0.65%)
Feb 15, 2024	3.450	3.500	3.050	3.090	13,817,267	-0.28(-8.17%)
Feb 14, 2024	3.320	3.460	3.250	3.365	11,085,276	+0.32(+10.33%)
Feb 13, 2024	3.050	3.210	2.940	3.050	7,653,149	-0.23(-7.01%)
Feb 12, 2024	3.050	3.350	3.040	3.280	13,609,534	+0.24(+7.89%)
Feb 09, 2024	2.990	3.060	2.840	3.040	12,911,576	+0.30(+10.95%)
Feb 08, 2024	2.510	2.755	2.485	2.740	8,554,282	+0.31(+12.76%)
Feb 07, 2024	2.470	2.488	2.274	2.430	5,668,696	-0.03(-1.22%)
Feb 06, 2024	2.390	2.500	2.340	2.460	3,663,913	+0.06(+2.50%)
Feb 05, 2024	2.560	2.570	2.400	2.400	3,599,553	-0.16(-6.25%)
Feb 02, 2024	2.620	2.666	2.500	2.560	3,771,890	-0.13(-4.83%)