Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btc Digital Ltd (NQ: METX )

2.030 UNCHANGED
Last Price Updated: 3:57 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1038 1116 1002 1026 12,662 -42.00(-3.93%)
Apr 29, 2021 1092 1464 1056 1068 202,380 +66.00(+6.59%)
Apr 28, 2021 1008 1014 972.00 1002 2,180 -18.00(-1.76%)
Apr 27, 2021 1026 1056 978.00 1020 3,094 +18.00(+1.80%)
Apr 26, 2021 1002 1032 912.00 1002 10,535 -54.00(-5.11%)
Apr 23, 2021 1104 1122 1026 1056 6,611 -60.00(-5.38%)
Apr 22, 2021 1104 1164 1080 1116 1,955 +12.00(+1.09%)
Apr 21, 2021 1020 1110 1020 1104 1,796 +66.00(+6.36%)
Apr 20, 2021 1146 1158 1014 1038 4,464 -96.00(-8.47%)
Apr 19, 2021 1170 1182 1098 1134 6,263 -54.00(-4.55%)
Apr 16, 2021 1344 1476 1134 1188 59,351 +12.00(+1.02%)
Apr 15, 2021 1302 1326 1164 1176 4,134 -108.00(-8.41%)
Apr 14, 2021 1296 1338 1272 1284 620 -18.00(-1.38%)
Apr 13, 2021 1272 1338 1254 1302 2,135 +24.00(+1.88%)
Apr 12, 2021 1368 1368 1272 1278 1,116 -90.00(-6.58%)
Apr 09, 2021 1398 1398 1353 1368 490 -48.00(-3.39%)
Apr 08, 2021 1416 1422 1326 1416 1,208 +6.00(+0.43%)
Apr 07, 2021 1416 1512 1392 1410 1,200 -48.00(-3.29%)
Apr 06, 2021 1422 1482 1392 1458 1,426 +36.00(+2.53%)
Apr 05, 2021 1416 1440 1365 1422 1,417 +0.00(+0.00%)
Apr 01, 2021 1470 1482 1404 1422 2,618 -24.00(-1.66%)
Mar 31, 2021 1386 1476 1350 1446 5,256 +78.00(+5.70%)
Mar 30, 2021 1272 1368 1218 1368 2,817 +84.00(+6.54%)
Mar 29, 2021 1326 1362 1260 1284 1,895 -72.00(-5.31%)
Mar 26, 2021 1458 1596 1302 1356 14,489 +6.00(+0.44%)
Mar 25, 2021 1254 1374 1230 1350 1,590 +12.00(+0.90%)
Mar 24, 2021 1482 1488 1326 1338 2,884 -138.00(-9.35%)
Mar 23, 2021 1536 1536 1452 1476 3,154 -54.00(-3.53%)
Mar 22, 2021 1626 1632 1506 1530 3,204 -102.00(-6.25%)
Mar 19, 2021 1582 1656 1568 1632 2,140 +48.00(+3.03%)
Mar 18, 2021 1608 1704 1560 1584 3,671 -120.00(-7.04%)
Mar 17, 2021 1566 1722 1476 1704 4,691 +126.00(+7.98%)
Mar 16, 2021 1764 1770 1530 1578 8,748 -246.00(-13.49%)
Mar 15, 2021 1716 1854 1698 1824 16,075 +210.00(+13.01%)
Mar 12, 2021 1650 1764 1551 1614 59,547 +132.00(+8.91%)
Mar 11, 2021 1374 1494 1350 1482 3,256 +138.00(+10.27%)
Mar 10, 2021 1446 1446 1326 1344 3,433 -60.00(-4.27%)
Mar 09, 2021 1494 1494 1344 1404 4,881 -84.00(-5.65%)
Mar 08, 2021 1428 1542 1356 1488 4,152 +54.00(+3.77%)
Mar 05, 2021 1500 1644 1284 1434 45,053 +186.00(+14.90%)
Mar 04, 2021 1326 1338 1212 1248 2,226 -114.00(-8.37%)
Mar 03, 2021 1440 1440 1344 1362 1,524 -54.00(-3.81%)
Mar 02, 2021 1410 1434 1356 1416 1,657 +6.00(+0.43%)
Mar 01, 2021 1458 1488 1398 1410 2,328 -18.00(-1.26%)
Feb 26, 2021 1602 1668 1380 1428 29,778 +114.00(+8.68%)
Feb 25, 2021 1452 1464 1290 1314 1,997 -138.00(-9.50%)
Feb 24, 2021 1350 1494 1320 1452 1,675 +102.00(+7.56%)
Feb 23, 2021 1428 1458 1212 1350 3,896 -228.00(-14.45%)
Feb 22, 2021 1602 1644 1572 1578 1,916 -42.00(-2.59%)
Feb 19, 2021 1674 1680 1590 1620 2,728 -78.00(-4.59%)
Feb 18, 2021 1560 1746 1560 1698 2,924 +42.00(+2.54%)
Feb 17, 2021 1734 1752 1614 1656 3,462 -84.00(-4.83%)
Feb 16, 2021 1830 1848 1710 1740 3,382 -30.00(-1.69%)
Feb 12, 2021 1782 1968 1740 1770 14,659 +132.00(+8.06%)
Feb 11, 2021 1674 1758 1620 1638 3,168 -30.00(-1.80%)
Feb 10, 2021 1764 1764 1566 1668 4,902 -84.00(-4.79%)
Feb 09, 2021 1770 1836 1710 1752 4,715 -114.00(-6.11%)
Feb 08, 2021 1830 1878 1668 1866 10,053 +36.00(+1.97%)
Feb 05, 2021 2274 2562 1764 1830 93,872 +186.00(+11.31%)
Feb 04, 2021 1128 1710 1128 1644 58,194 +504.00(+44.21%)
Feb 03, 2021 1110 1182 1098 1140 3,678 +24.00(+2.15%)
Feb 02, 2021 1122 1176 1068 1116 5,487 -48.00(-4.12%)
Feb 01, 2021 1194 1254 1146 1164 5,310 -54.00(-4.43%)
Jan 29, 2021 1128 1422 1092 1218 25,111 +72.00(+6.28%)
Jan 28, 2021 1176 1200 1122 1146 1,622 -30.00(-2.55%)
Jan 27, 2021 1254 1260 1146 1176 2,696 -120.00(-9.26%)
Jan 26, 2021 1302 1368 1266 1296 2,817 +6.00(+0.47%)
Jan 25, 2021 1254 1350 1194 1290 4,702 +66.00(+5.39%)
Jan 22, 2021 1236 1272 1218 1224 2,073 -24.00(-1.92%)
Jan 21, 2021 1164 1290 1134 1248 5,319 +84.00(+7.22%)
Jan 20, 2021 1188 1224 1122 1164 3,856 -18.00(-1.52%)
Jan 19, 2021 1224 1260 1140 1182 6,594 +30.00(+2.60%)
Jan 15, 2021 1158 1194 1080 1152 3,620 -6.00(-0.52%)
Jan 14, 2021 1182 1194 1116 1158 1,629 -24.00(-2.03%)
Jan 13, 2021 1110 1230 1080 1182 3,772 +78.00(+7.07%)
Jan 12, 2021 1092 1128 1080 1104 3,255 +30.00(+2.79%)
Jan 11, 2021 1158 1170 1062 1074 4,625 -108.00(-9.14%)
Jan 08, 2021 1284 1290 1146 1182 4,086 -42.00(-3.43%)
Jan 07, 2021 1050 1248 1038 1224 11,726 +180.00(+17.24%)
Jan 06, 2021 1062 1074 1026 1044 1,450 -48.00(-4.40%)
Jan 05, 2021 1086 1116 1038 1092 1,321 +12.00(+1.11%)
Jan 04, 2021 1134 1164 1056 1080 1,450 -120.00(-10.00%)
Dec 31, 2020 1200 1200 1200 1,029 +96.00(+8.70%)
Dec 30, 2020 1200 1200 1080 1104 1,029 -84.00(-7.07%)
Dec 29, 2020 1176 1254 1110 1188 1,026 +18.00(+1.54%)
Dec 28, 2020 1158 1191 1098 1170 848 +36.00(+3.17%)
Dec 24, 2020 1146 1176 1110 1134 274 -6.00(-0.53%)
Dec 23, 2020 1170 1170 1122 1140 581 +12.00(+1.06%)
Dec 22, 2020 1188 1188 1110 1128 458 -29.94(-2.59%)
Dec 21, 2020 1200 1236 1077 1158 1,090 -42.06(-3.50%)
Dec 18, 2020 1320 1350 1158 1200 1,595 -162.00(-11.89%)
Dec 17, 2020 1164 1386 1104 1362 5,805 +234.00(+20.74%)
Dec 16, 2020 1164 1164 1080 1128 445 +6.00(+0.53%)
Dec 15, 2020 1302 1309 1108 1122 1,040 -192.00(-14.61%)
Dec 14, 2020 1356 1416 1278 1314 538 -54.00(-3.95%)
Dec 11, 2020 1398 1434 1350 1368 491 +12.00(+0.88%)
Dec 10, 2020 1344 1428 1326 1356 477 -66.00(-4.64%)
Dec 09, 2020 1434 1470 1404 1422 334 -18.00(-1.25%)
Dec 08, 2020 1350 1500 1302 1440 1,744 -318.00(-18.09%)
Dec 07, 2020 1830 1860 1740 1758 73 -36.00(-2.01%)
Dec 04, 2020 2010 2010 1716 1794 278 -216.00(-10.75%)
Dec 03, 2020 1764 2352 1680 2010 517 +324.00(+19.22%)
Dec 02, 2020 1704 1704 1608 1686 27 -18.00(-1.06%)
Dec 01, 2020 1734 1740 1578 1704 86 -30.00(-1.73%)
Nov 30, 2020 1776 1800 1680 1734 86 -72.00(-3.99%)
Nov 27, 2020 1860 1860 1758 1806 49 -24.00(-1.31%)
Nov 25, 2020 1752 1844 1698 1830 66 +60.00(+3.39%)
Nov 24, 2020 1788 1800 1746 1770 89 -60.00(-3.28%)
Nov 23, 2020 1908 1908 1776 1830 75 -84.00(-4.39%)
Nov 20, 2020 1884 1980 1878 1914 38 +18.00(+0.95%)
Nov 19, 2020 1962 1962 1860 1896 56 -30.00(-1.56%)
Nov 18, 2020 1980 1998 1860 1926 66 -54.00(-2.73%)
Nov 17, 2020 2022 2028 1943 1980 62 -54.00(-2.65%)
Nov 16, 2020 1980 2046 1980 2034 75 +72.00(+3.67%)
Nov 13, 2020 1914 2055 1871 1962 91 +66.00(+3.48%)
Nov 12, 2020 1758 1896 1758 1896 155 +153.00(+8.78%)
Nov 11, 2020 1752 1854 1740 1743 52 +3.00(+0.17%)
Nov 10, 2020 1800 1806 1680 1740 50 -12.00(-0.68%)
Nov 09, 2020 1638 1866 1620 1752 140 +168.00(+10.61%)
Nov 06, 2020 1470 1602 1470 1584 60 +126.00(+8.64%)
Nov 05, 2020 1440 1548 1440 1458 87 +18.00(+1.25%)
Nov 04, 2020 1506 1584 1434 1440 102 -60.00(-4.00%)
Nov 03, 2020 1620 1620 1488 1500 68 -90.00(-5.66%)
Nov 02, 2020 1722 1800 1590 1590 56 -132.00(-7.67%)
Oct 30, 2020 1794 1794 1680 1722 15 +12.00(+0.70%)
Oct 29, 2020 1740 1746 1637 1710 55 -30.00(-1.72%)
Oct 28, 2020 1830 1860 1722 1740 63 -90.00(-4.92%)
Oct 27, 2020 1938 1944 1800 1830 73 -162.00(-8.13%)
Oct 26, 2020 2064 2064 1962 1992 45 -78.00(-3.77%)
Oct 23, 2020 2160 2190 2040 2070 38 -72.00(-3.36%)
Oct 22, 2020 2106 2190 2010 2142 111 +102.00(+5.00%)
Oct 21, 2020 2141 2141 1980 2040 61 -120.00(-5.56%)
Oct 20, 2020 2184 2202 2124 2160 68 -24.00(-1.10%)
Oct 19, 2020 2220 2280 2148 2184 81 -78.00(-3.45%)
Oct 16, 2020 2424 2784 2202 2262 1,016 -132.00(-5.51%)
Oct 15, 2020 2442 2466 2340 2394 24 -48.00(-1.97%)
Oct 14, 2020 2376 2442 2364 2442 36 +24.00(+0.99%)
Oct 13, 2020 2508 2514 2322 2418 104 +36.00(+1.51%)
Oct 12, 2020 2520 2694 2256 2382 564 +18.00(+0.76%)
Oct 09, 2020 2460 2514 2298 2364 72 -48.00(-1.99%)
Oct 08, 2020 2592 2592 2340 2412 76 -192.00(-7.37%)
Oct 07, 2020 2652 2874 2586 2604 28 -126.00(-4.62%)
Oct 06, 2020 2904 3126 2580 2730 84 -174.00(-5.99%)
Oct 05, 2020 2814 3060 2706 2904 31 +108.00(+3.86%)
Oct 02, 2020 3300 3336 2796 2796 108 -504.00(-15.27%)
Oct 01, 2020 3720 3720 3120 3300 149 -174.00(-5.01%)
Sep 30, 2020 3708 3720 3258 3474 177 -180.00(-4.93%)
Sep 29, 2020 3864 4032 3570 3654 56 -78.00(-2.09%)
Sep 28, 2020 3918 4089 3474 3732 70 +0.00(+0.00%)
Sep 25, 2020 3852 3852 3720 3732 13 -120.00(-3.12%)
Sep 24, 2020 4332 4560 3732 3852 145 -636.00(-14.17%)
Sep 23, 2020 4434 4542 4260 4488 83 +0.00(+0.00%)
Sep 22, 2020 5070 5100 4290 4488 200 -606.00(-11.90%)
Sep 21, 2020 5334 5364 4890 5094 44 -264.00(-4.93%)
Sep 18, 2020 5064 5358 4962 5358 162 +270.00(+5.31%)
Sep 17, 2020 5154 5274 4992 5088 50 -120.00(-2.30%)
Sep 16, 2020 5100 5262 5100 5208 37 +102.00(+2.00%)
Sep 15, 2020 5100 5232 5046 5106 69 +60.00(+1.19%)
Sep 14, 2020 5040 5295 4980 5046 104 -144.00(-2.77%)
Sep 11, 2020 5094 5220 4980 5190 57 +0.00(+0.00%)
Sep 10, 2020 4860 5352 4818 5190 53 +216.00(+4.34%)
Sep 09, 2020 4800 5130 4374 4974 88 +708.00(+16.60%)
Sep 08, 2020 4080 4266 3900 4266 11 +162.00(+3.95%)
Sep 04, 2020 4182 4200 4098 4104 12 -96.00(-2.29%)
Sep 03, 2020 4620 4638 4200 4200 21 -558.00(-11.73%)
Sep 02, 2020 4920 5040 4620 4758 72 -282.00(-5.60%)
Sep 01, 2020 5088 5088 4878 5040 28 -600.00(-10.64%)
Aug 31, 2020 5640 5640 5640 5640 1 +372.00(+7.06%)
Aug 28, 2020 5472 5472 5124 5268 18 +12.00(+0.23%)
Aug 27, 2020 5334 5868 5136 5256 11 +150.00(+2.94%)
Aug 26, 2020 5400 5400 5052 5106 7 -54.00(-1.05%)
Aug 25, 2020 5028 5514 4800 5160 36 +288.00(+5.91%)
Aug 24, 2020 5556 5556 4860 4872 96 -576.00(-10.57%)
Aug 21, 2020 5736 5874 5265 5448 71 -396.00(-6.78%)
Aug 20, 2020 6060 6090 5688 5844 50 +78.00(+1.35%)
Aug 19, 2020 6318 6318 5766 5766 51 -336.00(-5.51%)
Aug 18, 2020 6180 6600 6084 6102 67 -30.00(-0.49%)
Aug 17, 2020 6054 6396 6000 6132 160 +78.00(+1.29%)
Aug 14, 2020 6228 6258 5484 6054 38 -264.00(-4.18%)
Aug 13, 2020 6276 6528 6276 6318 15 -60.00(-0.94%)
Aug 12, 2020 6756 6756 6246 6378 32 -282.00(-4.23%)
Aug 11, 2020 6630 6690 6522 6660 13 +0.00(+0.00%)
Aug 10, 2020 6804 6822 6240 6660 37 -60.00(-0.89%)
Aug 07, 2020 6864 6972 6600 6720 60 -96.00(-1.41%)
Aug 06, 2020 6876 6894 6612 6816 29 -48.00(-0.70%)
Aug 05, 2020 6870 6966 6722 6864 29 +42.00(+0.62%)
Aug 04, 2020 6858 6942 6738 6822 67 +12.00(+0.18%)
Aug 03, 2020 6996 7027 6546 6810 47 -216.00(-3.07%)
Jul 31, 2020 7020 7037 6930 7026 61 +216.00(+3.17%)
Jul 30, 2020 6846 6876 6690 6810 41 -60.00(-0.87%)
Jul 29, 2020 6720 6873 6654 6870 66 +120.00(+1.78%)
Jul 28, 2020 6852 6858 6606 6750 8 -120.00(-1.75%)
Jul 27, 2020 6918 6924 6828 6870 19 -90.00(-1.29%)
Jul 24, 2020 6960 7014 6900 6960 44 +30.00(+0.43%)
Jul 23, 2020 7038 7062 6906 6930 13 -90.00(-1.28%)
Jul 22, 2020 7044 7104 6960 7020 30 +18.00(+0.26%)
Jul 21, 2020 7062 7116 6936 7002 35 +18.00(+0.26%)
Jul 20, 2020 7056 7068 6936 6984 35 -36.00(-0.51%)
Jul 17, 2020 7032 7127 6966 7020 40 +72.00(+1.04%)
Jul 16, 2020 7260 7290 6948 6948 19 -354.00(-4.85%)
Jul 15, 2020 7206 7380 7146 7302 123 +102.00(+1.42%)
Jul 14, 2020 7098 7218 7026 7200 66 +102.00(+1.44%)
Jul 13, 2020 7200 7200 7020 7098 37 -60.00(-0.84%)
Jul 10, 2020 7140 7176 7032 7158 74 +48.00(+0.68%)
Jul 09, 2020 7218 7218 7020 7110 81 -108.00(-1.50%)
Jul 08, 2020 7200 7314 7128 7218 38 +126.00(+1.78%)
Jul 07, 2020 7194 7248 7068 7092 44 -90.00(-1.25%)
Jul 06, 2020 7224 7242 7152 7182 26 -72.00(-0.99%)
Jul 02, 2020 7218 7422 7146 7254 30 +48.00(+0.67%)
Jul 01, 2020 7290 7290 7200 7206 49 -36.00(-0.50%)
Jun 30, 2020 7224 7272 7176 7242 59 +12.00(+0.17%)
Jun 29, 2020 7308 7308 7008 7230 138 -24.00(-0.33%)
Jun 26, 2020 7290 7458 7140 7254 83 +36.00(+0.50%)
Jun 25, 2020 7320 7428 7128 7218 68 -306.00(-4.07%)
Jun 24, 2020 7530 7548 7260 7524 69 -36.00(-0.48%)
Jun 23, 2020 7534 7642 7320 7560 66 +12.00(+0.16%)
Jun 22, 2020 7314 7650 7314 7548 106 +246.00(+3.37%)
Jun 19, 2020 6840 7320 6840 7302 81 +462.00(+6.75%)
Jun 18, 2020 6660 7494 6660 6840 41 +75.00(+1.11%)
Jun 17, 2020 6624 7146 6624 6765 71 +63.00(+0.94%)
Jun 16, 2020 6522 6942 6450 6702 49 +180.00(+2.76%)
Jun 15, 2020 6702 6720 6420 6522 59 -114.00(-1.72%)
Jun 12, 2020 6468 6774 6402 6636 42 +354.00(+5.64%)
Jun 11, 2020 6540 6792 6264 6282 140 -234.00(-3.59%)
Jun 10, 2020 6504 6618 6414 6516 39 +96.00(+1.50%)
Jun 09, 2020 6534 6600 6396 6420 38 -120.00(-1.83%)
Jun 08, 2020 6528 6672 6450 6540 41 -54.00(-0.82%)
Jun 05, 2020 6546 6744 6444 6594 52 +12.00(+0.18%)
Jun 04, 2020 6354 6600 6330 6582 26 +210.00(+3.30%)
Jun 03, 2020 6300 6378 6216 6372 48 +102.00(+1.63%)
Jun 02, 2020 6324 6472 6270 6270 64 -6.00(-0.10%)
Jun 01, 2020 6396 6420 6180 6276 42 -156.00(-2.43%)
May 29, 2020 6246 6606 6096 6432 61 +180.00(+2.88%)
May 28, 2020 6162 6318 6102 6252 37 +102.00(+1.66%)
May 27, 2020 6192 6192 6102 6150 23 -108.00(-1.73%)
May 26, 2020 6222 6270 6072 6258 30 +42.00(+0.68%)
May 22, 2020 5856 6354 5856 6216 26 +300.00(+5.07%)
May 21, 2020 5778 5988 5724 5916 21 +156.00(+2.71%)
May 20, 2020 5652 5760 5436 5760 36 +24.00(+0.42%)
May 19, 2020 5592 5754 5562 5736 36 +264.00(+4.82%)
May 18, 2020 5598 5700 5364 5472 19 -198.00(-3.49%)
May 15, 2020 5640 5880 5538 5670 9 +84.00(+1.50%)
May 14, 2020 5640 6054 5580 5586 7 +42.00(+0.76%)
May 13, 2020 6360 6360 5544 5544 36 -666.00(-10.72%)
May 12, 2020 5940 6426 5940 6210 35 -6.00(-0.10%)
May 11, 2020 6546 6804 6084 6216 23 -156.00(-2.45%)
May 08, 2020 6690 6858 6192 6372 31 -276.00(-4.15%)
May 07, 2020 6630 7815 6570 6648 18 +234.00(+3.65%)
May 06, 2020 6570 6570 6060 6414 27 -234.00(-3.52%)
May 05, 2020 7056 7068 6648 6648 18 -437.46(-6.17%)
May 04, 2020 7200 7200 7014 7085 18 +125.64(+1.81%)
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.