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
20th May 2026 (Wed) 0.0021 0.0029 0.0015 0.0024 32,085
19th May 2026 (Tue) 0.003 0.004 0.0023 0.0038 12,179
18th May 2026 (Mon) 0.0087 0.0087 0.0025 0.0046 164,521
15th May 2026 (Fri) 0.0143 0.0179 0.014 0.015 57,052
14th May 2026 (Thu) 0.018 0.018 0.0122 0.016 21,000
13th May 2026 (Wed) 0.031 0.031 0.0182 0.0195 76,104
12th May 2026 (Tue) 0.033 0.0331 0.0308 0.0322 12,485
11th May 2026 (Mon) 0.033 0.033 0.0319 0.0318 11,299
8th May 2026 (Fri) 0.0329 0.04 0.0306 0.0353 14,441
7th May 2026 (Thu) 0.0344 0.0344 0.033 0.0329 1,006
6th May 2026 (Wed) 0.0347 0.0383 0.0315 0.0347 2,120
5th May 2026 (Tue) 0.0305 0.035 0.0305 0.0368 10,249
4th May 2026 (Mon) 0.0317 0.032 0.0317 0.033 1,678
1st May 2026 (Fri) 0.0337 0.0337 0.026 0.0298 11,388
30th Apr 2026 (Thu) 0.03 0.0313 0.0263 0.031 13,238
29th Apr 2026 (Wed) 0.03 0.0313 0.0284 0.0292 1,400
28th Apr 2026 (Tue) 0.0329 0.0329 0.0271 0.029 5,949
27th Apr 2026 (Mon) 0.031 0.0332 0.0301 0.029 5,500
24th Apr 2026 (Fri) 0.032 0.0346 0.0311 0.0347 22,139
23rd Apr 2026 (Thu) 0.0323 0.0345 0.0323 0.0312 2,493
22nd Apr 2026 (Wed) 0.0338 0.036 0.0297 0.0336 11,300
21st Apr 2026 (Tue) 0.0331 0.0359 0.0309 0.0296 35,294
20th Apr 2026 (Mon) 0.0299 0.0388 0.0283 0.035 26,443
17th Apr 2026 (Fri) 0.0331 0.0349 0.0293 0.0304 6,618
16th Apr 2026 (Thu) 0.0278 0.0349 0.0278 0.03 6,971
15th Apr 2026 (Wed) 0.03 0.03 0.025 0.03 8,200
14th Apr 2026 (Tue) 0.0288 0.0291 0.0288 0.0305 300
13th Apr 2026 (Mon) 0.029 0.0334 0.0251 0.0333 61,233
10th Apr 2026 (Fri) 0.025 0.0299 0.025 0.0298 2,049
9th Apr 2026 (Thu) 0.0285 0.0286 0.025 0.0274 500
8th Apr 2026 (Wed) 0.0262 0.0377 0.025 0.025 2,600
7th Apr 2026 (Tue) 0.0254 0.0254 0.0206 0.0248 39,788
6th Apr 2026 (Mon) 0.023 0.0298 0.023 0.0223 51,798
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
FTSE 100 Latest
Value10,443.47
Change11.13