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
18th Jul 2025 (Fri) 0.65 0.75 0.58 0.5915 19,597
17th Jul 2025 (Thu) 0.50 0.5124 0.50 0.51 586
16th Jul 2025 (Wed) 0.49 0.53 0.4706 0.53 17,509
15th Jul 2025 (Tue) 0.486 0.486 0.46 0.43 1,078
14th Jul 2025 (Mon) 0.5029 0.5275 0.4861 0.49 313
11th Jul 2025 (Fri) 0.52 0.58 0.5006 0.481 5,417
10th Jul 2025 (Thu) 0.4601 0.50 0.4601 0.4752 8,040
9th Jul 2025 (Wed) 0.57 0.57 0.48 0.50 10,314
8th Jul 2025 (Tue) 0.5308 0.60 0.5308 0.5432 5,771
7th Jul 2025 (Mon) 0.5421 0.60 0.5015 0.56 17,014
4th Jul 2025 (Fri) 0.501 0.5496 0.5006 0.51 13,407
3rd Jul 2025 (Thu) 0.501 0.5496 0.5006 0.51 13,407
2nd Jul 2025 (Wed) 0.437 0.5499 0.407 0.53 8,914
1st Jul 2025 (Tue) 0.381 0.381 0.3455 0.37 26,305
30th Jun 2025 (Mon) 0.42 0.42 0.3325 0.3979 24,148
27th Jun 2025 (Fri) 0.44 0.46 0.4185 0.4185 20,804
26th Jun 2025 (Thu) 0.4599 0.5199 0.4599 0.4788 21,141
25th Jun 2025 (Wed) 0.4881 0.4881 0.427 0.4591 44,134
24th Jun 2025 (Tue) 0.475 0.515 0.46 0.50 49,432
23rd Jun 2025 (Mon) 0.48 0.5677 0.4201 0.5156 43,727
20th Jun 2025 (Fri) 0.52 0.64 0.475 0.5999 10,954
19th Jun 2025 (Thu) 0.5732 0.60 0.4607 0.5189 10,827
18th Jun 2025 (Wed) 0.5732 0.60 0.4607 0.5189 10,827
17th Jun 2025 (Tue) 0.68 0.7285 0.52 0.61 153,378
16th Jun 2025 (Mon) 0.643 0.69 0.5325 0.6527 24,482
13th Jun 2025 (Fri) 0.5279 0.65 0.5279 0.6102 61,669
12th Jun 2025 (Thu) 0.6275 0.6487 0.476 0.5782 99,179
11th Jun 2025 (Wed) 0.49 0.6017 0.4202 0.5277 84,413
10th Jun 2025 (Tue) 0.389 0.4558 0.389 0.4395 83,301
9th Jun 2025 (Mon) 0.2848 0.38 0.2848 0.3799 131,445
6th Jun 2025 (Fri) 0.2411 0.2904 0.2411 0.2848 17,610
5th Jun 2025 (Thu) 0.33 0.33 0.193 0.2497 51,828
4th Jun 2025 (Wed) 0.33 0.35 0.308 0.33 24,177
3rd Jun 2025 (Tue) 0.25 0.35 0.25 0.3187 152,573
2nd Jun 2025 (Mon) 0.2546 0.265 0.23 0.255 39,852
30th May 2025 (Fri) 0.2705 0.2918 0.25 0.2546 14,539
29th May 2025 (Thu) 0.235 0.287 0.2349 0.233 64,844
28th May 2025 (Wed) 0.2575 0.264 0.20 0.232 42,352
27th May 2025 (Tue) 0.219 0.2499 0.1968 0.23 54,659
26th May 2025 (Mon) 0.185 0.185 0.185 0.185 0
24th May 2025 (Sat) 0.21 0.2194 0.189 0.185 40,465
23rd May 2025 (Fri) 0.21 0.2194 0.189 0.1895 40,465
22nd May 2025 (Thu) 0.19 0.1945 0.177 0.177 35,670
21st May 2025 (Wed) 0.18 0.19 0.1725 0.18 22,958
20th May 2025 (Tue) 0.16 0.16 0.145 0.145 10,106
FTSE 100 Latest
Value8,992.12
Change19.48