BTC Digital Ltd.
BTCTNASDAQConsumer Defensive● Active
$1.16
+$0.08(+7.41%)
Market Cap$11039691
P/E Ratio—
52W High$4.79
52W Low$1.07
BTC Digital Ltd.（BTCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
btct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$416.00
Jun 18, 2021
-99.7% from here
5-Year Low5Y
$1.07
Mar 30, 2026
+8.4% from low
IPO Priceadj.
$3,820.00
Oct 17, 2018
-100.0% since IPO
1 Year Ago
$3.42
Jun 9, 2025
-66.1% in 1Y
5 Years Ago
$400.00
Jun 9, 2021
-99.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BTCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.12 | $1.21 | $1.10 | $1.16 | $1.16 | 485K | +3.57% |
| Jun 5, 2026 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 110K | -1.82% |
| Jun 4, 2026 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 58K | +0.00% |
| Jun 3, 2026 | $1.15 | $1.20 | $1.09 | $1.10 | $1.10 | 70K | -4.35% |
| Jun 2, 2026 | $1.20 | $1.21 | $1.15 | $1.15 | $1.15 | 113K | -4.17% |
| Jun 1, 2026 | $1.12 | $1.22 | $1.12 | $1.19 | $1.19 | 228K | +6.25% |
| May 29, 2026 | $1.13 | $1.17 | $1.12 | $1.14 | $1.14 | 58K | +0.88% |
| May 28, 2026 | $1.13 | $1.14 | $1.09 | $1.12 | $1.12 | 48K | -0.88% |
| May 27, 2026 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 25K | -0.88% |
| May 26, 2026 | $1.11 | $1.18 | $1.10 | $1.14 | $1.14 | 73K | +2.70% |
| May 22, 2026 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 40K | -1.79% |
| May 21, 2026 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 48K | +1.83% |
| May 20, 2026 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 27K | -2.63% |
| May 19, 2026 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 50K | -0.91% |
| May 18, 2026 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 48K | +0.91% |
| May 15, 2026 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 85K | -5.13% |
| May 14, 2026 | $1.14 | $1.20 | $1.11 | $1.17 | $1.17 | 58K | +2.63% |
| May 13, 2026 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 38K | +0.00% |
| May 12, 2026 | $1.20 | $1.20 | $1.12 | $1.14 | $1.14 | 73K | -5.00% |
| May 11, 2026 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 63K | -2.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BTCT
Jan 1 → Dec 31 · 6 years2026-12.8%$1.33 → $1.16
-12.8%
2025-73.4%$4.88 → $1.30
-73.4%
2024-1.2%$4.84 → $4.78
-1.2%
2023+26.8%$3.80 → $4.82
+26.8%
2022-96.5%$104.00 → $3.60
-96.5%
2021-75.2%$404.00 → $100.00
-75.2%
Best Year2023 · +26.8%
Worst Year2022 · -96.5%
Positive Years1 / 6
Avg Annual Return-38.7%
6Y Total Return-99.7%
6Y CAGR~-62.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in BTCT?
If you invested $1,000 in BTCT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-63.7% / yr
Profit$-1,000
Based on Oct 17, 2018 · $3820.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BTC Digital Ltd.（BTCT）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTCT 历史股价FMP 日线复权 OHLCV