The highest closing price for Bit Digital (BTBT) last month was $2.19, on April 2. It was down 4.4% for the month. The latest price is $2.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $1.99 | $2.00 | $1.92 | $1.94 | 8,966,957 |
April 29 2025 | $2.11 | $2.11 | $2.02 | $2.03 | 7,192,268 |
April 28 2025 | $2.12 | $2.13 | $2.00 | $2.11 | 10,497,665 |
April 25 2025 | $2.06 | $2.15 | $2.03 | $2.09 | 11,871,284 |
April 24 2025 | $1.94 | $2.05 | $1.91 | $2.04 | 12,382,720 |
April 23 2025 | $1.95 | $2.01 | $1.91 | $1.93 | 15,949,250 |
April 22 2025 | $1.81 | $1.92 | $1.79 | $1.85 | 10,686,690 |
April 21 2025 | $1.78 | $1.84 | $1.73 | $1.76 | 8,927,956 |
April 17 2025 | $1.76 | $1.81 | $1.75 | $1.78 | 8,258,423 |
April 16 2025 | $1.73 | $1.79 | $1.71 | $1.76 | 9,132,723 |
April 15 2025 | $1.85 | $1.86 | $1.69 | $1.76 | 11,731,910 |
April 14 2025 | $1.90 | $1.92 | $1.82 | $1.85 | 10,561,250 |
April 11 2025 | $1.76 | $1.86 | $1.71 | $1.85 | 11,696,290 |
April 10 2025 | $1.85 | $1.85 | $1.69 | $1.73 | 16,378,110 |
April 09 2025 | $1.85 | $2.01 | $1.79 | $1.90 | 46,763,406 |
April 08 2025 | $2.08 | $2.10 | $1.82 | $1.85 | 9,615,889 |
April 07 2025 | $1.83 | $2.12 | $1.78 | $2.00 | 14,672,340 |
April 04 2025 | $1.92 | $2.03 | $1.75 | $2.02 | 9,383,634 |
April 03 2025 | $2.00 | $2.04 | $1.96 | $1.97 | 8,868,068 |
April 02 2025 | $2.06 | $2.20 | $2.05 | $2.19 | 13,324,840 |
April 01 2025 | $2.03 | $2.16 | $1.97 | $2.14 | 13,589,240 |
Daily pricing data for Bit Digital dates back to 3/20/2018, and may be incomplete.
