Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitcoin Depot I (BTMWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.3397 0.3397 0.30 0.30 5,069
18th Sep 2025 (Thu) 0.3303 0.3303 0.31 0.316 4,643
17th Sep 2025 (Wed) 0.35 0.355 0.35 0.3435 3,331
16th Sep 2025 (Tue) 0.322 0.33 0.32 0.3202 4,132
15th Sep 2025 (Mon) 0.3401 0.3401 0.3399 0.3027 247
12th Sep 2025 (Fri) 0.31 0.3414 0.31 0.36 4,254
11th Sep 2025 (Thu) 0.3003 0.33 0.3003 0.3019 1,448
10th Sep 2025 (Wed) 0.31 0.37 0.31 0.355 6,164
9th Sep 2025 (Tue) 0.2775 0.3347 0.2775 0.333 91,692
8th Sep 2025 (Mon) 0.2885 0.33 0.2675 0.2733 5,000
5th Sep 2025 (Fri) 0.27 0.27 0.2601 0.2701 0
4th Sep 2025 (Thu) 0.305 0.35 0.2611 0.262 9,905
3rd Sep 2025 (Wed) 0.2675 0.2901 0.2675 0.2901 0
2nd Sep 2025 (Tue) 0.2675 0.3554 0.2675 0.3456 30,638
1st Sep 2025 (Mon) 0.28 0.31 0.2652 0.267 1,212
29th Aug 2025 (Fri) 0.28 0.31 0.2652 0.267 1,212
28th Aug 2025 (Thu) 0.282 0.2961 0.28 0.28 2,410
27th Aug 2025 (Wed) 0.27 0.2957 0.27 0.2945 3,418
26th Aug 2025 (Tue) 0.285 0.285 0.275 0.299 1,654
25th Aug 2025 (Mon) 0.2611 0.2996 0.2512 0.30 5,920
22nd Aug 2025 (Fri) 0.316 0.316 0.2824 0.2767 3,083
21st Aug 2025 (Thu) 0.3149 0.3149 0.29 0.29 0
20th Aug 2025 (Wed) 0.3149 0.3404 0.30 0.30 2,192
19th Aug 2025 (Tue) 0.31 0.3178 0.29 0.279 8,263
18th Aug 2025 (Mon) 0.29 0.3494 0.2722 0.3155 5,047
15th Aug 2025 (Fri) 0.32 0.3688 0.32 0.365 5,205
14th Aug 2025 (Thu) 0.2924 0.345 0.2901 0.318 705
13th Aug 2025 (Wed) 0.3025 0.42 0.3025 0.3126 7,020
12th Aug 2025 (Tue) 0.365 0.3701 0.2888 0.31 9,237
11th Aug 2025 (Mon) 0.415 0.4251 0.415 0.4148 16,136
8th Aug 2025 (Fri) 0.4194 0.4194 0.4026 0.4026 38,347
7th Aug 2025 (Thu) 0.4481 0.4607 0.42 0.415 1,824
6th Aug 2025 (Wed) 0.4326 0.4745 0.4278 0.429 10,831
5th Aug 2025 (Tue) 0.4765 0.4765 0.4474 0.46 611
4th Aug 2025 (Mon) 0.46 0.46 0.46 0.46 154
1st Aug 2025 (Fri) 0.46 0.4802 0.38 0.4001 1,500
31st Jul 2025 (Thu) 0.5466 0.5466 0.5466 0.4951 3,102
30th Jul 2025 (Wed) 0.52 0.5487 0.4901 0.4901 380
29th Jul 2025 (Tue) 0.5094 0.5094 0.4925 0.49 2,326
28th Jul 2025 (Mon) 0.5151 0.53 0.50 0.5087 3,379
25th Jul 2025 (Fri) 0.595 0.595 0.5301 0.5303 275
24th Jul 2025 (Thu) 0.55 0.586 0.55 0.5501 601
23rd Jul 2025 (Wed) 0.55 0.6084 0.5205 0.562 6,606
22nd Jul 2025 (Tue) 0.57 0.57 0.532 0.5558 17,821
FTSE 100 Latest
Value9,221.20
Change4.53