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
6th Feb 2026 (Fri) 0.0504 0.07 0.05 0.0589 17,683
5th Feb 2026 (Thu) 0.0699 0.0699 0.0422 0.0422 7,292
4th Feb 2026 (Wed) 0.07 0.07 0.06 0.0646 922
3rd Feb 2026 (Tue) 0.0478 0.0747 0.0478 0.0564 1,902
2nd Feb 2026 (Mon) 0.0503 0.0527 0.0491 0.0531 6,330
30th Jan 2026 (Fri) 0.0482 0.0482 0.0478 0.0493 100
29th Jan 2026 (Thu) 0.065 0.065 0.025 0.0526 8,002
28th Jan 2026 (Wed) 0.0778 0.0778 0.0778 0.0696 1,028
27th Jan 2026 (Tue) 0.0721 0.0735 0.0675 0.0696 1,100
26th Jan 2026 (Mon) 0.0799 0.0799 0.075 0.0759 40,515
23rd Jan 2026 (Fri) 0.1098 0.1098 0.0725 0.075 5,318
22nd Jan 2026 (Thu) 0.0962 0.0962 0.096 0.0978 2,821
21st Jan 2026 (Wed) 0.0898 0.0931 0.0898 0.0929 0
20th Jan 2026 (Tue) 0.11 0.1105 0.07 0.0856 22,984
19th Jan 2026 (Mon) 0.119 0.119 0.11 0.12 9,870
16th Jan 2026 (Fri) 0.119 0.119 0.11 0.12 9,870
15th Jan 2026 (Thu) 0.1217 0.1217 0.1156 0.1126 16,489
14th Jan 2026 (Wed) 0.1183 0.128 0.1181 0.121 8,233
13th Jan 2026 (Tue) 0.1154 0.12 0.1105 0.12 4,589
12th Jan 2026 (Mon) 0.12 0.1256 0.12 0.12 300
9th Jan 2026 (Fri) 0.1213 0.1251 0.1212 0.1201 200
8th Jan 2026 (Thu) 0.12 0.12 0.117 0.1165 1,200
7th Jan 2026 (Wed) 0.115 0.115 0.115 0.1156 0
6th Jan 2026 (Tue) 0.119 0.119 0.119 0.1279 100
5th Jan 2026 (Mon) 0.12 0.1339 0.1194 0.1201 6,647
2nd Jan 2026 (Fri) 0.1012 0.12 0.101 0.12 6,871
1st Jan 2026 (Thu) 0.11 0.1167 0.1029 0.1123 3,802
31st Dec 2025 (Wed) 0.11 0.1167 0.1029 0.1123 3,802
30th Dec 2025 (Tue) 0.12 0.1266 0.1164 0.1102 23,700
29th Dec 2025 (Mon) 0.1298 0.135 0.12 0.1111 854
26th Dec 2025 (Fri) 0.12 0.12 0.1191 0.111 787
25th Dec 2025 (Thu) 0.122 0.122 0.1201 0.1201 500
24th Dec 2025 (Wed) 0.122 0.122 0.1201 0.1201 500
23rd Dec 2025 (Tue) 0.122 0.122 0.1101 0.1125 1,450
22nd Dec 2025 (Mon) 0.123 0.123 0.123 0.122 100
19th Dec 2025 (Fri) 0.12 0.123 0.12 0.1161 1,300
18th Dec 2025 (Thu) 0.1189 0.1238 0.1095 0.116 4,895
17th Dec 2025 (Wed) 0.1113 0.1199 0.1113 0.1198 849
16th Dec 2025 (Tue) 0.1188 0.1199 0.1188 0.1186 200
15th Dec 2025 (Mon) 0.1288 0.1294 0.125 0.1101 1,495
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
FTSE 100 Latest
Value10,369.75
Change60.53