Indicators

Btc Digital Ltd (NQ: METX )

N/A UNCHANGED

Last Price Updated: 3:57 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.9949	0.9949	0.9503	0.9636	4,999,961	-0.03(-2.67%)
May 27, 2021	0.9720	1.010	0.9610	0.9900	7,417,933	+0.01(+1.50%)
May 26, 2021	0.9670	0.9888	0.9450	0.9754	7,443,516	-0.01(-0.98%)
May 25, 2021	0.9999	1.010	0.9405	0.9851	18,579,284	+0.02(+1.82%)
May 24, 2021	0.9995	1.040	0.9520	0.9675	40,368,016	-0.46(-32.34%)
May 21, 2021	1.540	1.670	1.340	1.430	114,543,272	+0.19(+15.32%)
May 20, 2021	1.340	1.350	1.210	1.240	1,996,144	-0.07(-5.34%)
May 19, 2021	1.380	1.380	1.300	1.310	830,526	-0.11(-7.75%)
May 18, 2021	1.360	1.460	1.340	1.420	639,355	+0.02(+1.43%)
May 17, 2021	1.270	1.400	1.270	1.400	650,380	+0.05(+3.70%)
May 14, 2021	1.070	1.380	1.060	1.350	3,547,934	+0.05(+3.85%)
May 13, 2021	1.400	1.400	1.270	1.300	2,206,946	-0.09(-6.47%)
May 12, 2021	1.360	1.410	1.340	1.390	1,364,967	+0.00(+0.00%)
May 11, 2021	1.310	1.405	1.301	1.390	2,460,788	+0.00(+0.00%)
May 10, 2021	1.520	1.526	1.380	1.390	1,599,623	-0.12(-7.95%)
May 07, 2021	1.470	1.545	1.450	1.510	964,053	+0.04(+2.72%)
May 06, 2021	1.600	1.620	1.430	1.470	3,029,585	-0.15(-9.26%)
May 05, 2021	1.680	1.680	1.600	1.620	2,315,366	-0.04(-2.41%)
May 04, 2021	1.730	1.760	1.600	1.660	6,078,629	-0.07(-4.05%)

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.