The highest closing price for Bit Digital (BTBT) last month was $3.20, last Monday. It was up 20.5% for the month. The latest price is $3.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $2.96 | $3.04 | $2.88 | $3.00 | 59,998,246 |
September 29 2025 | $3.03 | $3.25 | $2.97 | $3.20 | 30,322,510 |
September 26 2025 | $2.92 | $3.00 | $2.83 | $2.95 | 14,799,410 |
September 25 2025 | $3.05 | $3.13 | $2.89 | $2.94 | 23,363,900 |
September 24 2025 | $3.14 | $3.42 | $3.13 | $3.15 | 26,086,881 |
September 23 2025 | $3.16 | $3.32 | $3.07 | $3.09 | 24,468,449 |
September 22 2025 | $3.03 | $3.15 | $2.92 | $3.14 | 21,747,391 |
September 19 2025 | $3.15 | $3.21 | $3.07 | $3.12 | 65,925,203 |
September 18 2025 | $3.09 | $3.21 | $3.02 | $3.12 | 26,227,570 |
September 17 2025 | $2.93 | $3.06 | $2.90 | $3.03 | 20,071,779 |
September 16 2025 | $2.94 | $2.98 | $2.88 | $2.96 | 13,460,910 |
September 15 2025 | $2.97 | $2.99 | $2.86 | $2.94 | 18,124,680 |
September 12 2025 | $2.96 | $3.16 | $2.91 | $2.97 | 31,379,570 |
September 11 2025 | $2.99 | $3.07 | $2.90 | $2.95 | 21,437,070 |
September 10 2025 | $2.85 | $3.06 | $2.79 | $2.97 | 35,623,262 |
September 09 2025 | $2.60 | $2.85 | $2.58 | $2.77 | 38,846,922 |
September 08 2025 | $2.51 | $2.62 | $2.50 | $2.55 | 19,379,850 |
September 05 2025 | $2.56 | $2.61 | $2.42 | $2.51 | 15,148,070 |
September 04 2025 | $2.46 | $2.54 | $2.44 | $2.48 | 19,730,350 |
September 03 2025 | $2.67 | $2.70 | $2.50 | $2.50 | 29,492,711 |
September 02 2025 | $2.49 | $2.68 | $2.45 | $2.61 | 19,015,760 |
Daily pricing data for Bit Digital dates back to 3/20/2018, and may be incomplete.
