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%)
Apr 02, 2018 0.0505 0.0510 0.0426 0.0470 3,481,596 +0.00(+7.06%)
Mar 29, 2018 0.0439 0.0439 0.0439 0 -0.00(-5.59%)
Mar 28, 2018 0.0515 0.0515 0.0400 0.0465 13,552,045 -0.01(-11.43%)
Mar 27, 2018 0.0599 0.0599 0.0520 0.0525 5,911,828 -0.01(-10.56%)
Mar 26, 2018 0.0699 0.0699 0.0561 0.0587 4,035,063 -0.01(-10.45%)
Mar 23, 2018 0.0689 0.0689 0.0689 0.0655 1,379,436 -0.00(-1.09%)
Mar 22, 2018 0.0733 0.0800 0.0650 0.0663 2,076,623 -0.00(-4.09%)
Mar 21, 2018 0.0670 0.0755 0.0670 0.0691 3,462,885 +0.00(+2.98%)
Mar 20, 2018 0.0671 0.0700 0.0660 0.0671 1,973,190 -0.00(-1.32%)
Mar 19, 2018 0.0742 0.0755 0.0658 0.0680 3,260,137 -0.01(-8.72%)
Mar 16, 2018 0.0621 0.0745 0.0620 0.0745 3,648,544 +0.01(+7.97%)
Mar 15, 2018 0.0770 0.0770 0.0560 0.0690 16,506,084 -0.01(-10.39%)
Mar 14, 2018 0.0811 0.0820 0.0760 0.0770 6,321,642 -0.00(-4.94%)
Mar 13, 2018 0.0815 0.0840 0.0800 0.0810 2,508,272 -0.00(-1.10%)
Mar 12, 2018 0.0835 0.0868 0.0815 0.0819 3,002,042 +0.00(+0.49%)
Mar 09, 2018 0.0825 0.0830 0.0801 0.0815 2,847,739 -0.00(-0.61%)
Mar 08, 2018 0.0823 0.0845 0.0810 0.0820 2,369,478 +0.00(+0.37%)
Mar 07, 2018 0.0848 0.0940 0.0801 0.0817 4,231,282 -0.00(-4.44%)
Mar 06, 2018 0.0874 0.0898 0.0850 0.0855 5,618,162 -0.01(-8.06%)
Mar 05, 2018 0.0860 0.0979 0.0860 0.0930 5,205,448 +0.01(+9.28%)
Mar 02, 2018 0.0850 0.0890 0.0840 0.0851 1,761,734 -0.00(-2.49%)
Mar 01, 2018 0.0855 0.0900 0.0790 0.0873 5,106,007 -0.00(-0.83%)
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%)
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.