Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btc Digital Ltd (NQ: METX )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3455 0.3785 0.3450 0.3465 23,182,154 -0.01(-1.90%)
Nov 29, 2021 0.3680 0.3748 0.3502 0.3532 17,002,484 -0.03(-6.95%)
Nov 26, 2021 0.3430 0.3870 0.3430 0.3796 22,561,704 +0.02(+5.07%)
Nov 24, 2021 0.3415 0.3880 0.3311 0.3613 33,601,652 +0.00(+0.95%)
Nov 23, 2021 0.3748 0.3780 0.3530 0.3579 35,261,392 -0.03(-6.53%)
Nov 22, 2021 0.3736 0.4070 0.3610 0.3829 69,605,360 -0.05(-11.47%)
Nov 19, 2021 0.4500 0.4550 0.4235 0.4325 36,384,600 -0.03(-5.77%)
Nov 18, 2021 0.4419 0.4849 0.4550 0.4590 54,045,956 +0.03(+6.74%)
Nov 17, 2021 0.4600 0.4850 0.4300 0.4300 56,635,960 -0.04(-7.57%)
Nov 16, 2021 0.4816 0.5068 0.4600 0.4652 78,212,312 -0.06(-11.22%)
Nov 15, 2021 0.5550 0.5594 0.5100 0.5240 52,494,992 -0.03(-6.04%)
Nov 12, 2021 0.5744 0.6180 0.5525 0.5577 76,854,336 -0.03(-5.46%)
Nov 11, 2021 0.5670 0.5980 0.5400 0.5899 71,206,144 -0.02(-3.20%)
Nov 10, 2021 0.5755 0.6094 200,932,816 -0.07(-10.87%)
Nov 09, 2021 0.6200 0.6950 0.5620 0.6837 209,483,456 +0.03(+5.10%)
Nov 08, 2021 0.7134 0.7379 0.6328 0.6505 255,930,640 +0.03(+4.11%)
Nov 05, 2021 0.5040 0.6318 0.4931 0.6248 309,186,336 +0.12(+23.19%)
Nov 04, 2021 0.5399 0.5400 0.4900 0.5072 66,640,756 -0.04(-8.02%)
Nov 03, 2021 0.4893 0.5738 0.4608 0.5514 131,545,760 +0.03(+4.91%)
Nov 02, 2021 0.5350 0.5790 0.5102 0.5256 132,661,984 -0.06(-10.12%)
Nov 01, 2021 0.6317 0.6546 0.5550 0.5848 214,430,080 -0.03(-5.40%)
Oct 29, 2021 0.6474 0.6182 681,988,672 +0.03(+4.74%)
Oct 28, 2021 0.4750 0.6389 0.5902 443,649,728 +0.18(+42.22%)
Oct 27, 2021 0.5800 0.6079 0.4025 0.4150 329,247,264 -0.14(-24.55%)
Oct 26, 2021 0.5788 0.5500 988,835,136 +0.17(+44.36%)
Oct 25, 2021 0.4015 0.4378 0.3525 0.3810 298,794,240 +0.08(+24.71%)
Oct 22, 2021 0.3155 0.3288 0.3055 75,465,472 -0.02(-4.74%)
Oct 21, 2021 0.3300 0.3414 0.3130 0.3207 39,905,116 -0.00(-0.09%)
Oct 20, 2021 0.3300 0.3301 0.3110 0.3210 42,335,712 -0.01(-2.82%)
Oct 19, 2021 0.3300 0.3488 0.3250 0.3303 36,177,468 +0.00(+0.98%)
Oct 18, 2021 0.3200 0.3358 0.3118 0.3271 33,746,144 +0.01(+3.71%)
Oct 15, 2021 0.3131 0.3500 0.3103 0.3154 42,126,840 +0.00(+0.73%)
Oct 14, 2021 0.3200 0.3225 0.3063 0.3131 19,196,232 -0.01(-3.81%)
Oct 13, 2021 0.3053 0.3350 0.3053 0.3255 27,176,742 +0.01(+4.43%)
Oct 12, 2021 0.3025 0.3149 0.2908 0.3117 20,327,682 +0.00(+1.27%)
Oct 11, 2021 0.3130 0.3178 0.3030 0.3078 16,514,495 -0.00(-1.06%)
Oct 08, 2021 0.3132 0.3155 0.3063 0.3111 12,109,080 -0.01(-4.04%)
Oct 07, 2021 0.3349 0.3379 0.3120 0.3242 22,193,308 -0.00(-0.25%)
Oct 06, 2021 0.2911 0.3250 0.2800 0.3250 35,135,504 +0.03(+8.33%)
Oct 05, 2021 0.3263 0.3350 0.2950 0.3000 31,217,432 -0.03(-7.86%)
Oct 04, 2021 0.3400 0.3442 0.3219 0.3256 28,124,472 -0.03(-7.37%)
Oct 01, 2021 0.3810 0.3899 0.3311 0.3515 62,947,808 -0.01(-2.28%)
Sep 30, 2021 0.3666 0.4300 0.3500 0.3597 177,223,712 +0.03(+9.00%)
Sep 29, 2021 0.3072 0.3469 0.2950 0.3300 36,461,692 +0.03(+9.13%)
Sep 28, 2021 0.3220 0.3390 0.3021 0.3024 19,971,156 -0.01(-4.58%)
Sep 27, 2021 0.3000 0.3171 0.2901 0.3169 11,416,821 +0.01(+4.76%)
Sep 24, 2021 0.3096 0.3124 0.3001 0.3025 8,189,864 -0.01(-3.35%)
Sep 23, 2021 0.3220 0.3220 0.3080 0.3130 9,246,245 -0.00(-0.16%)
Sep 22, 2021 0.3070 0.3219 0.3013 0.3135 8,505,339 +0.01(+1.65%)
Sep 21, 2021 0.3402 0.3470 0.3060 0.3084 22,618,480 +0.00(+1.31%)
Sep 20, 2021 0.3110 0.3250 0.3002 0.3044 11,579,345 -0.03(-8.70%)
Sep 17, 2021 0.3359 0.3359 0.3251 0.3334 8,788,874 -0.00(-0.92%)
Sep 16, 2021 0.3400 0.3401 0.3280 0.3365 8,676,934 -0.00(-1.35%)
Sep 15, 2021 0.3559 0.3581 0.3315 0.3411 14,971,472 -0.02(-4.32%)
Sep 14, 2021 0.3730 0.3806 0.3403 0.3565 23,231,324 -0.02(-4.53%)
Sep 13, 2021 0.3871 0.3935 0.3711 0.3734 19,401,892 -0.02(-5.01%)
Sep 10, 2021 0.3915 0.4198 0.3836 0.3931 35,002,304 +0.01(+1.37%)
Sep 09, 2021 0.3758 0.3898 0.3651 0.3878 19,816,328 +0.01(+2.19%)
Sep 08, 2021 0.3900 0.4000 0.3650 0.3795 19,839,204 -0.02(-3.80%)
Sep 07, 2021 0.4060 0.4253 0.3911 0.3945 26,661,140 -0.01(-1.38%)
Sep 03, 2021 0.4200 0.4200 0.3905 0.4000 33,543,100 +0.01(+1.60%)
Sep 02, 2021 0.4500 0.5198 0.3800 0.3937 153,035,136 -0.53(-57.18%)
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.