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 (%)
Apr 30, 2018 0.0925 0.0958 0.0840 0.0890 2,876,295 +0.00(+0.00%)
Apr 27, 2018 0.0910 0.0950 0.0868 0.0890 5,110,120 +0.00(+2.30%)
Apr 26, 2018 0.0900 0.0930 0.0810 0.0870 3,860,675 -0.00(-3.33%)
Apr 25, 2018 0.0975 0.1000 0.0822 0.0900 9,441,559 -0.01(-11.72%)
Apr 24, 2018 0.1021 0.1050 0.0970 0.1019 14,356,969 +0.00(+5.10%)
Apr 23, 2018 0.1080 0.1140 0.0935 0.0970 14,320,023 -0.00(-4.90%)
Apr 20, 2018 0.0977 0.1160 0.0930 0.1020 27,639,722 +0.01(+5.75%)
Apr 19, 2018 0.0840 0.0975 0.0817 0.0964 12,702,635 +0.01(+17.62%)
Apr 18, 2018 0.0798 0.0860 0.0775 0.0820 3,961,570 +0.00(+2.63%)
Apr 17, 2018 0.0772 0.0859 0.0734 0.0799 4,737,166 +0.00(+4.99%)
Apr 16, 2018 0.0835 0.0900 0.0753 0.0761 3,146,210 -0.01(-7.20%)
Apr 13, 2018 0.0850 0.0880 0.0750 0.0820 6,424,320 +0.00(+5.13%)
Apr 12, 2018 0.0710 0.0790 0.0700 0.0780 9,215,605 +0.02(+24.80%)
Apr 11, 2018 0.0640 0.0660 0.0620 0.0625 1,058,342 -0.00(-5.03%)
Apr 10, 2018 0.0700 0.0700 0.0633 0.0658 1,433,350 -0.00(-5.99%)
Apr 09, 2018 0.0718 0.0739 0.0670 0.0700 3,153,644 +0.00(+5.11%)
Apr 06, 2018 0.0689 0.0689 0.0620 0.0666 2,180,968 -0.00(-3.34%)
Apr 05, 2018 0.0615 0.0790 0.0595 0.0689 6,845,585 +0.01(+10.95%)
Apr 04, 2018 0.0750 0.0790 0.0553 0.0621 8,436,435 -0.02(-22.57%)
Apr 03, 2018 0.0508 0.0840 0.0480 0.0802 22,286,572 +0.03(+70.64%)
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.