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
3rd Apr 2026 (Fri) 0.02 0.0229 0.02 0.0229 83,338
2nd Apr 2026 (Thu) 0.02 0.0229 0.02 0.0229 83,338
1st Apr 2026 (Wed) 0.0216 0.0226 0.0192 0.0206 38,692
31st Mar 2026 (Tue) 0.0206 0.0219 0.0206 0.0214 73,411
30th Mar 2026 (Mon) 0.0256 0.0394 0.025 0.0236 754
27th Mar 2026 (Fri) 0.0298 0.0298 0.0255 0.0273 1,736
26th Mar 2026 (Thu) 0.0327 0.0327 0.0327 0.0296 100
25th Mar 2026 (Wed) 0.03 0.031 0.03 0.0302 300
24th Mar 2026 (Tue) 0.0373 0.0394 0.0322 0.0366 1,047
23rd Mar 2026 (Mon) 0.0365 0.0389 0.0365 0.0389 1,194
20th Mar 2026 (Fri) 0.038 0.038 0.0316 0.0317 0
19th Mar 2026 (Thu) 0.0345 0.0379 0.0333 0.0333 5,027
18th Mar 2026 (Wed) 0.04 0.04 0.04 0.0375 0
17th Mar 2026 (Tue) 0.0391 0.0423 0.035 0.0408 13,322
16th Mar 2026 (Mon) 0.0442 0.0442 0.0439 0.044 100
13th Mar 2026 (Fri) 0.0416 0.0418 0.0416 0.0418 550
12th Mar 2026 (Thu) 0.0416 0.0416 0.0405 0.044 0
11th Mar 2026 (Wed) 0.0476 0.0476 0.041 0.045 1,094
10th Mar 2026 (Tue) 0.0499 0.0499 0.0433 0.0475 48,802
9th Mar 2026 (Mon) 0.042 0.05 0.0384 0.0498 1,900
6th Mar 2026 (Fri) 0.0471 0.0471 0.047 0.049 0
5th Mar 2026 (Thu) 0.0506 0.0506 0.05 0.0528 0
4th Mar 2026 (Wed) 0.0489 0.0489 0.0425 0.0535 3,508
3rd Mar 2026 (Tue) 0.0503 0.0503 0.0503 0.0495 0
2nd Mar 2026 (Mon) 0.0485 0.0492 0.045 0.05 6,340
27th Feb 2026 (Fri) 0.053 0.0587 0.05 0.0557 124
26th Feb 2026 (Thu) 0.066 0.066 0.0543 0.0543 0
25th Feb 2026 (Wed) 0.066 0.066 0.0584 0.0584 0
24th Feb 2026 (Tue) 0.066 0.066 0.0608 0.0608 0
23rd Feb 2026 (Mon) 0.066 0.066 0.0534 0.0608 201
20th Feb 2026 (Fri) 0.0475 0.0697 0.0475 0.0574 14,500
19th Feb 2026 (Thu) 0.0552 0.0648 0.05 0.06 12,008
18th Feb 2026 (Wed) 0.08 0.08 0.075 0.07 1,406
17th Feb 2026 (Tue) 0.074 0.074 0.0654 0.0654 201
16th Feb 2026 (Mon) 0.0703 0.0786 0.067 0.0707 10,947
13th Feb 2026 (Fri) 0.0703 0.0786 0.067 0.0707 10,947
12th Feb 2026 (Thu) 0.0645 0.0764 0.0645 0.074 611
11th Feb 2026 (Wed) 0.07 0.07 0.0631 0.0699 1,800
10th Feb 2026 (Tue) 0.0699 0.0789 0.0634 0.0631 19,368
9th Feb 2026 (Mon) 0.065 0.0729 0.065 0.0653 55,153
6th Feb 2026 (Fri) 0.0504 0.07 0.05 0.0589 17,683
FTSE 100 Latest
Value10,436.29
Change71.50