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 (BTMWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.132 0.132 0.1025 0.1381 4,914
11th Dec 2025 (Thu) 0.15 0.15 0.1302 0.1302 0
10th Dec 2025 (Wed) 0.15 0.1505 0.1495 0.1496 0
9th Dec 2025 (Tue) 0.1342 0.135 0.1301 0.1373 700
8th Dec 2025 (Mon) 0.1332 0.1345 0.133 0.125 811
5th Dec 2025 (Fri) 0.1251 0.13 0.1201 0.1201 3,744
4th Dec 2025 (Thu) 0.1448 0.1448 0.135 0.1266 920
3rd Dec 2025 (Wed) 0.1394 0.1394 0.1251 0.1435 799
2nd Dec 2025 (Tue) 0.133 0.14 0.125 0.14 3,500
1st Dec 2025 (Mon) 0.138 0.1386 0.138 0.1325 5,474
28th Nov 2025 (Fri) 0.146 0.1592 0.144 0.146 5,617
27th Nov 2025 (Thu) 0.1246 0.1304 0.1234 0.1234 1,700
26th Nov 2025 (Wed) 0.1246 0.1304 0.1234 0.1234 1,700
25th Nov 2025 (Tue) 0.1291 0.138 0.117 0.1388 2,901
24th Nov 2025 (Mon) 0.1212 0.16 0.1101 0.1252 9,045
21st Nov 2025 (Fri) 0.145 0.145 0.1212 0.124 180
20th Nov 2025 (Thu) 0.1758 0.1758 0.1451 0.1451 0
19th Nov 2025 (Wed) 0.1758 0.1927 0.1403 0.1451 27
18th Nov 2025 (Tue) 0.1999 0.225 0.1999 0.18 63,802
17th Nov 2025 (Mon) 0.2296 0.2296 0.2001 0.161 0
14th Nov 2025 (Fri) 0.20 0.2249 0.20 0.2125 310
13th Nov 2025 (Thu) 0.226 0.25 0.20 0.21 5,115
12th Nov 2025 (Wed) 0.29 0.29 0.2223 0.25 5,685
11th Nov 2025 (Tue) 0.2602 0.262 0.2602 0.262 300
10th Nov 2025 (Mon) 0.28 0.28 0.28 0.26 1,000
7th Nov 2025 (Fri) 0.253 0.3005 0.253 0.2562 23,997
6th Nov 2025 (Thu) 0.25 0.30 0.25 0.30 3,417
5th Nov 2025 (Wed) 0.26 0.26 0.242 0.2341 2,185
4th Nov 2025 (Tue) 0.27 0.27 0.2455 0.2455 0
3rd Nov 2025 (Mon) 0.27 0.28 0.25 0.2455 1,733
31st Oct 2025 (Fri) 0.277 0.28 0.277 0.283 1,018
30th Oct 2025 (Thu) 0.2596 0.26 0.2459 0.2542 195
29th Oct 2025 (Wed) 0.2651 0.2652 0.2651 0.265 610
28th Oct 2025 (Tue) 0.289 0.2925 0.289 0.29 1,240
27th Oct 2025 (Mon) 0.284 0.284 0.282 0.282 126
24th Oct 2025 (Fri) 0.284 0.321 0.284 0.31 135,433
23rd Oct 2025 (Thu) 0.25 0.2869 0.25 0.2718 2,868
22nd Oct 2025 (Wed) 0.2606 0.2606 0.2287 0.255 505
21st Oct 2025 (Tue) 0.2834 0.2835 0.266 0.2733 497
20th Oct 2025 (Mon) 0.2798 0.2925 0.2775 0.2675 1,202
17th Oct 2025 (Fri) 0.267 0.267 0.251 0.269 1,793
16th Oct 2025 (Thu) 0.285 0.285 0.26 0.2732 1,055
15th Oct 2025 (Wed) 0.3005 0.3031 0.285 0.285 3,848
14th Oct 2025 (Tue) 0.3054 0.3218 0.3008 0.3096 2,627
FTSE 100 Latest
Value9,649.03
Change-54.13