Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0917 0.0950 0.0825 0.0880 4,026,456 -0.00(-4.35%)
Feb 27, 2018 0.0930 0.0930 0.0870 0.0920 3,222,165 +0.01(+7.48%)
Feb 26, 2018 0.0950 0.0970 0.0852 0.0856 8,815,650 -0.01(-9.89%)
Feb 23, 2018 0.0963 0.1040 0.0920 0.0950 2,203,497 +0.00(+0.00%)
Feb 22, 2018 0.0955 0.0974 0.0900 0.0950 4,105,401 -0.00(-0.42%)
Feb 21, 2018 0.0994 0.1020 0.0950 0.0954 3,561,907 -0.01(-7.20%)
Feb 20, 2018 0.1077 0.1100 0.1012 0.1028 5,691,575 +0.00(+3.84%)
Feb 16, 2018 0.0990 0.0990 0.0990 0 -0.01(-8.33%)
Feb 15, 2018 0.1150 0.1200 0.1070 0.1080 12,901,892 -0.00(-3.49%)
Feb 14, 2018 0.1033 0.1200 0.1032 0.1119 11,018,714 +0.01(+10.25%)
Feb 13, 2018 0.1077 0.1099 0.0981 0.1015 4,234,182 -0.01(-7.64%)
Feb 12, 2018 0.1000 0.1139 0.0970 0.1099 11,785,118 +0.02(+15.99%)
Feb 09, 2018 0.0945 0.1000 0.0885 0.0948 4,340,504 +0.00(+1.88%)
Feb 08, 2018 0.1039 0.1050 0.0940 0.0930 7,221,168 -0.01(-7.00%)
Feb 07, 2018 0.1032 0.1045 0.0981 0.1000 12,633,262 +0.00(+4.60%)
Feb 06, 2018 0.0820 0.0979 0.0800 0.0956 11,901,044 +0.01(+17.59%)
Feb 05, 2018 0.0880 0.0910 0.0776 0.0813 11,358,357 -0.01(-11.63%)
Feb 02, 2018 0.0887 0.0930 0.0761 0.0920 10,978,470 +0.00(+2.34%)
Feb 01, 2018 0.0932 0.0941 0.0806 0.0899 18,620,588 -0.00(-4.46%)
Jan 31, 2018 0.1010 0.1030 0.0912 0.0941 11,370,882 -0.01(-6.83%)
Jan 30, 2018 0.1065 0.1095 0.1020 0.1010 12,437,799 -0.01(-7.76%)
Jan 29, 2018 0.1180 0.1200 0.1090 0.1095 7,840,075 -0.01(-7.20%)
Jan 26, 2018 0.1200 0.1253 0.1170 0.1180 4,729,940 -0.00(-3.20%)
Jan 25, 2018 0.1268 0.1300 0.1200 0.1219 4,079,838 -0.00(-3.10%)
Jan 24, 2018 0.1200 0.1300 0.1171 0.1258 4,886,908 +0.01(+4.83%)
Jan 23, 2018 0.1197 0.1260 0.1150 0.1200 5,470,538 +0.00(+0.84%)
Jan 22, 2018 0.1201 0.1250 0.1180 0.1190 6,058,155 -0.01(-5.71%)
Jan 19, 2018 0.1311 0.1380 0.1240 0.1262 6,456,702 -0.00(-3.59%)
Jan 18, 2018 0.1280 0.1380 0.1255 0.1309 12,541,637 +0.01(+7.30%)
Jan 17, 2018 0.1242 0.1280 0.1120 0.1220 14,672,274 -0.01(-4.69%)
Jan 16, 2018 0.1401 0.1416 0.1240 0.1280 17,372,788 -0.01(-9.73%)
Jan 12, 2018 0.1418 0.1418 0.1418 0 +0.02(+12.46%)
Jan 11, 2018 0.1174 0.1350 0.1120 0.1261 15,601,957 +0.00(+3.18%)
Jan 10, 2018 0.1323 0.1323 0.1220 0.1222 10,880,660 -0.01(-7.42%)
Jan 09, 2018 0.1351 0.1370 0.1180 0.1320 26,760,960 -0.01(-4.14%)
Jan 08, 2018 0.1640 0.1640 0.1320 0.1377 50,298,504 -0.04(-23.46%)
Jan 05, 2018 0.1651 0.1900 0.1650 0.1799 12,572,660 +0.01(+6.53%)
Jan 04, 2018 0.1715 0.1750 0.1500 0.1689 26,491,740 -0.02(-9.06%)
Jan 03, 2018 0.2125 0.2130 0.1800 0.1857 26,634,520 -0.02(-11.15%)
Jan 02, 2018 0.2325 0.2350 0.2020 0.2090 14,938,075 -0.01(-5.00%)
Dec 29, 2017 0.2200 0.2200 0.2200 0 +0.01(+5.77%)
Dec 28, 2017 0.2026 0.2199 0.1960 0.2080 13,227,553 -0.01(-6.31%)
Dec 27, 2017 0.2450 0.2540 0.2150 0.2220 18,944,372 -0.02(-8.00%)
Dec 26, 2017 0.2255 0.2520 0.2240 0.2413 24,616,122 +0.03(+12.76%)
Dec 22, 2017 0.1716 0.2180 0.1384 0.2140 51,594,040 +0.01(+2.88%)
Dec 21, 2017 0.2745 0.2935 0.1998 0.2080 54,772,200 -0.05(-20.00%)
Dec 20, 2017 0.2671 0.3070 0.2210 0.2600 69,609,152 +0.01(+4.08%)
Dec 19, 2017 0.2390 0.3000 0.1802 0.2498 110,518,792 +0.03(+12.27%)
Dec 18, 2017 0.1525 0.2500 0.1450 0.2225 132,134,864 +0.08(+60.94%)
Dec 15, 2017 0.1216 0.1489 0.1187 0.1383 32,187,548 +0.02(+19.08%)
Dec 14, 2017 0.1217 0.1275 0.1110 0.1161 16,779,440 -0.01(-5.99%)
Dec 13, 2017 0.1450 0.1490 0.1150 0.1235 32,013,356 -0.02(-12.97%)
Dec 12, 2017 0.1450 0.1650 0.1375 0.1419 60,293,352 +0.01(+4.57%)
Dec 11, 2017 0.1119 0.1371 0.1070 0.1357 45,096,064 +0.03(+29.86%)
Dec 08, 2017 0.1001 0.1080 0.0931 0.1045 16,048,268 +0.00(+4.50%)
Dec 07, 2017 0.1123 0.1140 0.1000 0.1000 19,031,672 -0.01(-8.26%)
Dec 06, 2017 0.1129 0.1130 0.1055 0.1090 15,156,160 -0.00(-1.27%)
Dec 05, 2017 0.1164 0.1165 0.1040 0.1104 14,989,016 -0.00(-3.92%)
Dec 04, 2017 0.1200 0.1245 0.1098 0.1149 26,418,444 +0.00(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.