XNAS
Datos históricos de BTC Digital Ltd.
BTC Digital Ltd. · BTCT
$1.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:07 UTC
- Variación en el periodo
- −62.59%
- Máximo
- US$3.10
- 10 de octubre de 2025
- Mínimo
- US$0.43
- 17 de agosto de 2026
- Volumen medio diario
- 3.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.04 | 1.06 | 1.00 | 1.01 | −3.81% | 586,079.242 |
| 8 oct 2026 | 1.07 | 1.07 | 1.02 | 1.05 | −2.78% | 560,052.627 |
| 7 oct 2026 | 1.08 | 1.10 | 1.05 | 1.08 | −3.57% | 546,880.515 |
| 6 oct 2026 | 1.17 | 1.18 | 1.11 | 1.12 | −8.20% | 656,170.25 |
| 5 oct 2026 | 1.16 | 1.22 | 1.15 | 1.22 | +6.09% | 1.58 M |
| 2 oct 2026 | 1.18 | 1.18 | 1.11 | 1.15 | +6.48% | 2.18 M |
| 1 oct 2026 | 1.11 | 1.14 | 1.08 | 1.08 | −4.42% | 976,934.436 |
| 30 sep 2026 | 1.19 | 1.19 | 1.10 | 1.13 | +2.73% | 922,600.878 |
| 29 sep 2026 | 1.14 | 1.20 | 1.08 | 1.10 | −1.79% | 1.28 M |
| 28 sep 2026 | 1.16 | 1.18 | 1.11 | 1.12 | −5.88% | 976,534.777 |
| 25 sep 2026 | 1.28 | 1.28 | 1.17 | 1.19 | −4.03% | 1.12 M |
| 24 sep 2026 | 1.14 | 1.26 | 1.12 | 1.24 | +3.33% | 3.17 M |
| 23 sep 2026 | 1.26 | 1.27 | 1.18 | 1.20 | −9.09% | 1.87 M |
| 22 sep 2026 | 1.33 | 1.40 | 1.29 | 1.32 | −6.38% | 3.25 M |
| 21 sep 2026 | 1.41 | 1.52 | 1.35 | 1.41 | +9.30% | 9.07 M |
| 18 sep 2026 | 1.12 | 1.30 | 1.07 | 1.29 | +11.21% | 29.42 M |
| 17 sep 2026 | 1.19 | 1.31 | 1.14 | 1.16 | +2.65% | 2.75 M |
| 16 sep 2026 | 1.17 | 1.20 | 1.00 | 1.13 | −8.87% | 2.67 M |
| 15 sep 2026 | 1.53 | 1.54 | 1.22 | 1.24 | −18.95% | 2.31 M |
| 14 sep 2026 | 1.42 | 1.63 | 1.41 | 1.53 | +5.52% | 2.28 M |
| 11 sep 2026 | 1.51 | 1.62 | 1.36 | 1.45 | +11.54% | 10.19 M |
| 10 sep 2026 | 1.42 | 1.46 | 1.30 | 1.30 | −15.58% | 1.25 M |
| 9 sep 2026 | 1.70 | 1.73 | 1.46 | 1.54 | −8.88% | 2.13 M |
| 8 sep 2026 | 1.71 | 1.74 | 1.66 | 1.69 | −3.98% | 1.46 M |
| 4 sep 2026 | 1.76 | 1.83 | 1.70 | 1.76 | −8.33% | 2.97 M |
| 3 sep 2026 | 1.85 | 2.03 | 1.81 | 1.92 | +9.09% | 6.67 M |
| 2 sep 2026 | 1.72 | 2.03 | 1.72 | 1.76 | +0.57% | 3.46 M |
| 1 sep 2026 | 1.87 | 1.93 | 1.75 | 1.75 | −16.47% | 2.57 M |
| 31 ago 2026 | 1.92 | 2.12 | 1.86 | 2.10 | +7.99% | 3.46 M |
| 28 ago 2026 | 2.10 | 2.21 | 1.87 | 1.94 | −7.62% | 5.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.