Bit Digital Inc (BTBT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 23/10/2025 |
3.540.101 |
3,62%
|
3,65
|
3,565
|
3,825
|
3,72
|
| 22/10/2025 |
4.773.591 |
-7,24%
|
3,73
|
3,475
|
3,81
|
3,59
|
| 21/10/2025 |
4.819.444 |
-8,29%
|
4,08
|
3,83
|
4,165
|
3,87
|
| 20/10/2025 |
11.303.707 |
15,62%
|
3,91
|
3,87
|
4,545
|
4,22
|
| 17/10/2025 |
4.908.224 |
-1,08%
|
3,49
|
3,455
|
3,67
|
3,65
|
| 16/10/2025 |
5.485.723 |
-9,11%
|
4,08
|
3,68
|
4,10
|
3,69
|
| 15/10/2025 |
5.640.498 |
-1,69%
|
4,27
|
3,935
|
4,285
|
4,06
|
| 14/10/2025 |
9.994.118 |
3,25%
|
3,83
|
3,72
|
4,385
|
4,13
|
| 13/10/2025 |
6.320.292 |
6,38%
|
3,82
|
3,56
|
4,015
|
4,00
|
| 10/10/2025 |
8.969.824 |
-6,47%
|
4,05
|
3,73
|
4,35
|
3,76
|
| 09/10/2025 |
3.519.565 |
-0,50%
|
4,04
|
3,85
|
4,065
|
4,02
|
| 08/10/2025 |
6.121.944 |
8,02%
|
3,76
|
3,76
|
4,065
|
4,04
|
| 07/10/2025 |
6.379.679 |
-1,06%
|
3,92
|
3,505
|
3,98
|
3,74
|
| 06/10/2025 |
5.230.290 |
8,00%
|
3,65
|
3,605
|
3,805
|
3,78
|
| 03/10/2025 |
5.922.022 |
0,43%
|
3,57
|
3,43
|
3,705
|
3,50
|
| 02/10/2025 |
6.588.339 |
6,41%
|
3,39
|
3,295
|
3,57
|
3,485
|
| 01/10/2025 |
5.645.349 |
9,17%
|
3,05
|
3,035
|
3,355
|
3,275
|
| 30/09/2025 |
10.978.352 |
-6,25%
|
2,95
|
2,885
|
3,035
|
3,00
|
| 29/09/2025 |
4.723.702 |
8,47%
|
3,02
|
2,98
|
3,25
|
3,20
|
| 26/09/2025 |
1.853.130 |
0,34%
|
2,92
|
2,84
|
3,00
|
2,95
|
| 25/09/2025 |
4.141.349 |
-6,67%
|
3,03
|
2,895
|
3,125
|
2,94
|
| 24/09/2025 |
4.394.346 |
1,94%
|
3,14
|
3,13
|
3,415
|
3,15
|
| 23/09/2025 |
4.007.714 |
-1,59%
|
3,16
|
3,075
|
3,315
|
3,09
|
| 22/09/2025 |
2.895.253 |
0,64%
|
3,01
|
2,92
|
3,15
|
3,14
|
| 19/09/2025 |
32.717.134 |
0,00%
|
3,16
|
3,075
|
3,205
|
3,12
|
| 18/09/2025 |
4.180.558 |
2,97%
|
3,09
|
3,03
|
3,205
|
3,12
|
| 17/09/2025 |
3.220.076 |
2,36%
|
2,93
|
2,905
|
3,06
|
3,03
|
| 16/09/2025 |
1.990.430 |
0,68%
|
2,94
|
2,89
|
2,975
|
2,96
|
| 15/09/2025 |
2.583.253 |
-1,01%
|
2,97
|
2,86
|
2,985
|
2,94
|
| 12/09/2025 |
3.529.483 |
0,85%
|
2,96
|
2,91
|
3,155
|
2,97
|
| 11/09/2025 |
3.622.528 |
-0,67%
|
2,97
|
2,91
|
3,065
|
2,945
|
| 10/09/2025 |
4.831.994 |
7,04%
|
2,83
|
2,80
|
3,055
|
2,965
|
| 09/09/2025 |
4.601.539 |
8,63%
|
2,60
|
2,58
|
2,85
|
2,77
|
| 08/09/2025 |
3.021.745 |
1,59%
|
2,51
|
2,50
|
2,615
|
2,55
|
| 05/09/2025 |
2.417.483 |
1,21%
|
2,56
|
2,425
|
2,60
|
2,51
|
| 04/09/2025 |
2.461.730 |
-0,80%
|
2,46
|
2,44
|
2,535
|
2,48
|
| 03/09/2025 |
4.597.763 |
-4,21%
|
2,68
|
2,50
|
2,69
|
2,50
|
| 02/09/2025 |
3.292.558 |
1,56%
|
2,49
|
2,46
|
2,675
|
2,61
|
| 29/08/2025 |
3.336.938 |
-1,53%
|
2,60
|
2,49
|
2,635
|
2,57
|
| 28/08/2025 |
3.173.412 |
-4,74%
|
2,75
|
2,61
|
2,78
|
2,61
|
| 27/08/2025 |
2.024.912 |
-2,49%
|
2,80
|
2,715
|
2,80
|
2,74
|
| 26/08/2025 |
7.281.476 |
1,08%
|
2,77
|
2,755
|
2,825
|
2,81
|
| 25/08/2025 |
3.434.625 |
-3,47%
|
2,80
|
2,72
|
2,865
|
2,78
|
| 22/08/2025 |
3.235.215 |
5,88%
|
2,72
|
2,68
|
2,905
|
2,88
|
| 21/08/2025 |
2.325.177 |
-1,45%
|
2,69
|
2,655
|
2,75
|
2,72
|
| 20/08/2025 |
2.804.940 |
1,47%
|
2,70
|
2,60
|
2,77
|
2,76
|
| 19/08/2025 |
3.047.460 |
-7,48%
|
2,94
|
2,705
|
2,955
|
2,72
|
| 18/08/2025 |
4.135.037 |
-2,33%
|
2,95
|
2,905
|
3,045
|
2,94
|
| 15/08/2025 |
4.336.680 |
-5,64%
|
3,14
|
2,94
|
3,16
|
3,01
|
| 14/08/2025 |
3.760.377 |
0,63%
|
3,03
|
2,99
|
3,225
|
3,19
|
| 13/08/2025 |
3.823.753 |
4,62%
|
3,16
|
3,06
|
3,245
|
3,17
|
| 12/08/2025 |
3.739.593 |
1,00%
|
3,00
|
2,965
|
3,085
|
3,03
|
| 11/08/2025 |
6.065.906 |
0,33%
|
3,04
|
2,97
|
3,24
|
3,00
|
| 08/08/2025 |
5.441.525 |
1,36%
|
2,99
|
2,82
|
3,02
|
2,99
|
| 07/08/2025 |
16.074.128 |
-14,24%
|
3,52
|
2,895
|
3,635
|
2,95
|
| 06/08/2025 |
9.265.075 |
9,21%
|
3,15
|
3,105
|
3,46
|
3,44
|
| 05/08/2025 |
4.209.808 |
0,96%
|
3,11
|
3,02
|
3,195
|
3,15
|
| 04/08/2025 |
5.993.172 |
14,71%
|
2,77
|
2,765
|
3,13
|
3,12
|
| 01/08/2025 |
3.078.007 |
-6,53%
|
2,75
|
2,665
|
2,815
|
2,72
|
| 31/07/2025 |
7.911.706 |
2,46%
|
2,85
|
2,79
|
2,94
|
2,91
|
| 30/07/2025 |
4.300.395 |
-3,07%
|
2,94
|
2,78
|
3,04
|
2,84
|
| 29/07/2025 |
5.827.879 |
-2,33%
|
2,94
|
2,73
|
3,02
|
2,93
|
| 28/07/2025 |
4.542.299 |
-4,76%
|
3,23
|
2,96
|
3,275
|
3,00
|
| 25/07/2025 |
2.905.949 |
-2,48%
|
3,20
|
3,05
|
3,20
|
3,15
|
| 24/07/2025 |
4.000.029 |
-3,87%
|
3,39
|
3,225
|
3,405
|
3,23
|
| 23/07/2025 |
5.082.382 |
2,75%
|
3,27
|
3,08
|
3,385
|
3,36
|
| 22/07/2025 |
5.688.220 |
-1,51%
|
3,40
|
3,13
|
3,40
|
3,27
|
| 21/07/2025 |
12.559.714 |
-13,54%
|
3,91
|
3,30
|
3,98
|
3,32
|
| 18/07/2025 |
11.748.131 |
-4,24%
|
4,14
|
3,84
|
4,49
|
3,84
|
| 17/07/2025 |
9.231.511 |
2,04%
|
4,09
|
3,83
|
4,09
|
4,01
|
| 16/07/2025 |
13.434.605 |
19,45%
|
3,50
|
3,47
|
3,96
|
3,93
|
| 15/07/2025 |
6.023.764 |
0,00%
|
3,21
|
3,13
|
3,42
|
3,29
|
| 14/07/2025 |
8.110.604 |
-1,20%
|
3,33
|
3,275
|
3,675
|
3,29
|
| 11/07/2025 |
6.464.589 |
-4,03%
|
3,58
|
3,295
|
3,74
|
3,33
|
| 10/07/2025 |
7.400.943 |
-3,34%
|
3,55
|
3,39
|
3,62
|
3,47
|
| 09/07/2025 |
15.783.925 |
-4,01%
|
3,92
|
3,495
|
4,00
|
3,59
|
| 08/07/2025 |
19.767.131 |
7,47%
|
3,86
|
3,66
|
4,295
|
3,74
|
| 07/07/2025 |
27.248.427 |
18,37%
|
3,35
|
3,245
|
3,86
|
3,48
|
| 04/07/2025 |
50.656.271 |
3,73%
|
2,72
|
2,70
|
3,0498
|
2,94
|
| 03/07/2025 |
11.784.190 |
11,79%
|
2,72
|
2,71
|
2,94
|
2,94
|
| 02/07/2025 |
8.332.133 |
13,85%
|
2,33
|
2,33
|
2,695
|
2,63
|
| 01/07/2025 |
12.920.447 |
5,48%
|
2,23
|
2,12
|
2,45
|
2,31
|
| 30/06/2025 |
6.391.315 |
8,96%
|
2,07
|
1,99
|
2,205
|
2,19
|
| 27/06/2025 |
12.820.628 |
1,01%
|
2,06
|
1,99
|
2,155
|
2,01
|
| 26/06/2025 |
15.628.147 |
-15,32%
|
1,96
|
1,885
|
2,005
|
1,99
|
| 25/06/2025 |
1.065.920 |
-3,69%
|
2,46
|
2,335
|
2,505
|
2,35
|
| 24/06/2025 |
1.470.191 |
5,17%
|
2,37
|
2,37
|
2,44
|
2,44
|
| 23/06/2025 |
1.334.064 |
-0,43%
|
2,25
|
2,185
|
2,335
|
2,32
|
| 20/06/2025 |
2.753.185 |
-3,32%
|
2,45
|
2,32
|
2,49
|
2,33
|
| 18/06/2025 |
1.247.315 |
-0,82%
|
2,41
|
2,365
|
2,485
|
2,41
|
| 17/06/2025 |
1.542.419 |
-7,25%
|
2,57
|
2,385
|
2,58
|
2,43
|
| 16/06/2025 |
1.984.157 |
5,22%
|
2,54
|
2,485
|
2,655
|
2,62
|
| 13/06/2025 |
1.413.979 |
-4,23%
|
2,50
|
2,47
|
2,575
|
2,49
|
| 12/06/2025 |
1.214.533 |
-3,35%
|
2,60
|
2,575
|
2,685
|
2,60
|
| 11/06/2025 |
2.567.591 |
0,00%
|
2,68
|
2,615
|
2,735
|
2,69
|
| 10/06/2025 |
1.395.077 |
1,51%
|
2,70
|
2,615
|
2,705
|
2,69
|
| 09/06/2025 |
1.642.051 |
0,00%
|
2,69
|
2,535
|
2,69
|
2,65
|
| 06/06/2025 |
2.314.444 |
9,05%
|
2,49
|
2,48
|
2,695
|
2,65
|
| 05/06/2025 |
1.492.936 |
-8,99%
|
2,70
|
2,415
|
2,705
|
2,43
|
| 04/06/2025 |
1.532.606 |
8,10%
|
2,46
|
2,44
|
2,695
|
2,67
|
