Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

2.710 -0.010 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	2.940	2.960	2.700	2.720	24,171,780	-0.22(-7.48%)
Aug 18, 2025	2.950	3.050	2.900	2.940	24,232,392	-0.07(-2.33%)
Aug 15, 2025	3.140	3.160	2.940	3.010	25,609,052	-0.18(-5.64%)
Aug 14, 2025	3.030	3.226	2.980	3.190	24,672,588	+0.02(+0.63%)
Aug 13, 2025	3.160	3.250	3.050	3.170	24,114,468	+0.14(+4.62%)
Aug 12, 2025	3.010	3.090	2.960	3.030	21,256,620	+0.03(+1.00%)
Aug 11, 2025	3.040	3.240	2.970	3.000	41,847,832	+0.01(+0.33%)
Aug 08, 2025	2.990	3.020	2.820	2.990	36,208,220	+0.04(+1.36%)
Aug 07, 2025	3.540	3.640	2.890	2.950	106,445,656	-0.49(-14.24%)
Aug 06, 2025	3.150	3.460	3.100	3.440	51,284,884	+0.29(+9.21%)
Aug 05, 2025	3.110	3.200	3.020	3.150	25,577,484	+0.03(+0.96%)
Aug 04, 2025	2.790	3.130	2.761	3.120	30,532,900	+0.40(+14.71%)
Aug 01, 2025	2.720	2.820	2.660	2.720	20,436,492	-0.19(-6.53%)
Jul 31, 2025	2.870	2.940	2.790	2.910	27,720,636	+0.07(+2.46%)
Jul 30, 2025	2.930	3.040	2.780	2.840	27,554,564	-0.09(-3.07%)
Jul 29, 2025	2.940	3.020	2.730	2.930	38,948,408	-0.07(-2.33%)
Jul 28, 2025	3.230	3.280	2.960	3.000	27,764,978	-0.15(-4.76%)
Jul 25, 2025	3.190	3.200	3.050	3.150	20,500,156	-0.08(-2.48%)
Jul 24, 2025	3.390	3.410	3.220	3.230	27,768,384	-0.13(-3.87%)
Jul 23, 2025	3.260	3.390	3.080	3.360	30,610,106	+0.09(+2.75%)
Jul 22, 2025	3.380	3.400	3.130	3.270	42,758,516	-0.05(-1.51%)
Jul 21, 2025	3.910	3.980	3.300	3.320	77,698,944	-0.52(-13.54%)
Jul 18, 2025	4.130	4.490	3.840	3.840	70,624,896	-0.17(-4.24%)
Jul 17, 2025	4.079	4.090	3.830	4.010	63,034,756	+0.08(+2.04%)
Jul 16, 2025	3.500	3.960	3.470	3.930	94,728,064	+0.64(+19.45%)
Jul 15, 2025	3.220	3.420	3.120	3.290	50,039,428	+0.00(+0.00%)
Jul 14, 2025	3.340	3.680	3.270	3.290	58,130,532	-0.04(-1.20%)
Jul 11, 2025	3.600	3.740	3.290	3.330	46,890,640	-0.14(-4.03%)
Jul 10, 2025	3.560	3.630	3.390	3.470	54,946,576	-0.12(-3.34%)
Jul 09, 2025	3.920	4.000	3.490	3.590	87,609,328	-0.15(-4.01%)
Jul 08, 2025	3.890	4.300	3.660	3.740	126,002,936	+0.26(+7.47%)
Jul 07, 2025	3.370	3.860	3.240	3.480	172,402,752	+0.54(+18.37%)
Jul 03, 2025	2.740	2.940	2.700	2.940	77,335,472	+0.31(+11.79%)
Jul 02, 2025	2.350	2.695	2.320	2.630	60,702,508	+0.32(+13.85%)
Jul 01, 2025	2.230	2.450	2.120	2.310	87,118,008	+0.12(+5.48%)
Jun 30, 2025	2.090	2.210	1.990	2.190	47,878,496	+0.18(+8.96%)
Jun 27, 2025	2.060	2.160	1.990	2.010	52,934,576	+0.02(+1.01%)
Jun 26, 2025	1.960	2.010	1.880	1.990	97,584,208	-0.36(-15.32%)
Jun 25, 2025	2.460	2.510	2.330	2.350	9,037,245	-0.09(-3.69%)
Jun 24, 2025	2.370	2.440	2.360	2.440	12,883,560	+0.12(+5.17%)
Jun 23, 2025	2.250	2.340	2.180	2.320	10,589,438	-0.01(-0.43%)
Jun 20, 2025	2.450	2.490	2.320	2.330	9,386,599	-0.08(-3.32%)
Jun 18, 2025	2.410	2.490	2.360	2.410	8,207,255	-0.02(-0.82%)
Jun 17, 2025	2.570	2.590	2.380	2.430	11,614,948	-0.19(-7.25%)
Jun 16, 2025	2.540	2.660	2.480	2.620	19,025,704	+0.13(+5.22%)
Jun 13, 2025	2.500	2.580	2.470	2.490	10,307,344	-0.11(-4.23%)
Jun 12, 2025	2.620	2.690	2.570	2.600	11,667,422	-0.09(-3.35%)
Jun 11, 2025	2.680	2.740	2.610	2.690	14,361,815	+0.00(+0.00%)
Jun 10, 2025	2.700	2.710	2.610	2.690	11,262,898	+0.04(+1.51%)
Jun 09, 2025	2.690	2.700	2.530	2.650	17,028,864	+0.00(+0.00%)
Jun 06, 2025	2.490	2.700	2.480	2.650	19,531,512	+0.22(+9.05%)
Jun 05, 2025	2.700	2.710	2.410	2.430	15,975,924	-0.24(-8.99%)
Jun 04, 2025	2.460	2.695	2.440	2.670	14,080,804	+0.20(+8.10%)
Jun 03, 2025	2.430	2.480	2.340	2.470	12,345,104	+0.09(+3.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bit Digital, Inc. - Ordinary Share (NQ:BTBT)

Historical Prices