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 (%)
Jul 30, 2021 0.5800 0.5900 0.5500 0.5550 209,015 -0.03(-5.05%)
Jul 29, 2021 0.5800 0.6400 0.5700 0.5845 210,630 -0.04(-5.73%)
Jul 28, 2021 0.6300 0.6400 0.6000 0.6200 190,655 +0.02(+3.33%)
Jul 27, 2021 0.6900 0.6950 0.5850 0.6000 444,242 -0.09(-12.66%)
Jul 26, 2021 0.6345 0.6900 0.6100 0.6870 905,471 +0.13(+22.94%)
Jul 23, 2021 0.5800 0.6290 0.5428 0.5588 248,061 -0.04(-6.87%)
Jul 22, 2021 0.6100 0.6390 0.5500 0.6000 656,290 +0.02(+3.45%)
Jul 21, 2021 0.4400 0.5990 0.4000 0.5800 1,494,648 +0.18(+46.84%)
Jul 20, 2021 0.3250 0.4000 0.3088 0.3950 534,131 +0.07(+21.54%)
Jul 19, 2021 0.3600 0.3900 0.2910 0.3250 1,009,351 -0.05(-14.45%)
Jul 16, 2021 0.4100 0.4100 0.3500 0.3799 421,169 -0.03(-7.34%)
Jul 15, 2021 0.4900 0.4900 0.3700 0.4100 1,214,061 -0.06(-12.86%)
Jul 14, 2021 0.5300 0.5300 0.4500 0.4705 570,052 -0.06(-11.23%)
Jul 13, 2021 0.5800 0.6000 0.5000 0.5300 865,713 -0.05(-9.39%)
Jul 12, 2021 0.6200 0.6200 0.5800 0.5849 150,917 -0.03(-4.11%)
Jul 09, 2021 0.6000 0.6257 0.5900 0.6100 162,477 +0.01(+1.67%)
Jul 08, 2021 0.5900 0.6200 0.5800 0.6000 117,160 -0.01(-1.23%)
Jul 07, 2021 0.6590 0.6730 0.5900 0.6075 197,937 -0.02(-2.80%)
Jul 06, 2021 0.6220 0.6300 0.6000 0.6250 218,597 -0.00(-0.71%)
Jul 02, 2021 0.6150 0.6390 0.6150 0.6295 175,411 +0.01(+1.53%)
Jul 01, 2021 0.6450 0.6450 0.6200 0.6200 141,713 -0.02(-3.50%)
Jun 30, 2021 0.6465 0.6480 0.6198 0.6425 101,628 +0.01(+1.92%)
Jun 29, 2021 0.6400 0.6490 0.6270 0.6304 120,044 -0.01(-1.81%)
Jun 28, 2021 0.6400 0.6590 0.6210 0.6420 187,956 +0.01(+1.42%)
Jun 25, 2021 0.6200 0.6489 0.6151 0.6330 240,373 -0.00(-0.22%)
Jun 24, 2021 0.6300 0.6600 0.6100 0.6344 231,870 +0.00(+0.70%)
Jun 23, 2021 0.6400 0.6700 0.6300 0.6300 188,297 -0.01(-1.56%)
Jun 22, 2021 0.6300 0.6700 0.6000 0.6400 599,126 -0.03(-3.76%)
Jun 21, 2021 0.6699 0.6700 0.6310 0.6650 385,839 -0.02(-2.92%)
Jun 18, 2021 0.6950 0.7050 0.6600 0.6850 236,273 -0.00(-0.72%)
Jun 17, 2021 0.6800 0.7125 0.6800 0.6900 205,262 -0.02(-3.16%)
Jun 16, 2021 0.7200 0.7300 0.6940 0.7125 199,409 -0.01(-1.72%)
Jun 15, 2021 0.7590 0.7600 0.6900 0.7250 327,680 -0.02(-2.42%)
Jun 14, 2021 0.6800 0.7500 0.6501 0.7430 648,484 +0.08(+12.58%)
Jun 11, 2021 0.6649 0.6900 0.6250 0.6600 348,046 -0.02(-3.30%)
Jun 10, 2021 0.6900 0.6900 0.6600 0.6825 152,066 +0.01(+0.74%)
Jun 09, 2021 0.6500 0.6900 0.6500 0.6775 277,729 +0.01(+1.12%)
Jun 08, 2021 0.6801 0.7100 0.6600 0.6700 351,488 -0.02(-2.19%)
Jun 07, 2021 0.7100 0.7100 0.6800 0.6850 184,459 +0.00(+0.00%)
Jun 04, 2021 0.6700 0.7000 0.6650 0.6850 172,971 -0.00(-0.72%)
Jun 03, 2021 0.6700 0.7100 0.6700 0.6900 407,981 +0.02(+2.99%)
Jun 02, 2021 0.7000 0.7000 0.6575 0.6700 407,027 -0.01(-1.47%)
Jun 01, 2021 0.6600 0.7000 0.6400 0.6800 279,592 +0.01(+1.30%)
May 28, 2021 0.6650 0.7000 0.6600 0.6713 210,309 -0.01(-2.10%)
May 27, 2021 0.6700 0.7000 0.6600 0.6857 311,357 +0.01(+0.84%)
May 26, 2021 0.7000 0.7100 0.6600 0.6800 309,594 +0.01(+2.09%)
May 25, 2021 0.6700 0.7000 0.6617 0.6661 198,641 -0.00(-0.57%)
May 24, 2021 0.6901 0.7100 0.6400 0.6699 486,793 -0.03(-4.30%)
May 21, 2021 0.6800 0.7500 0.6800 0.7000 403,545 -0.01(-1.41%)
May 20, 2021 0.6600 0.7435 0.6500 0.7100 418,605 +0.01(+1.78%)
May 19, 2021 0.7500 0.7510 0.5100 0.6976 1,210,337 -0.06(-8.21%)
May 18, 2021 0.7100 0.7800 0.7100 0.7600 637,002 +0.05(+6.29%)
May 17, 2021 0.7100 0.7450 0.6500 0.7150 574,387 -0.04(-5.30%)
May 14, 2021 0.5620 0.7599 0.5620 0.7550 1,363,010 +0.19(+34.58%)
May 13, 2021 0.6000 0.6480 0.5510 0.5610 1,238,358 -0.10(-15.00%)
May 12, 2021 0.7200 0.7200 0.6500 0.6600 518,017 -0.05(-7.69%)
May 11, 2021 0.6701 0.7800 0.6500 0.7150 715,747 +0.04(+6.72%)
May 10, 2021 0.7076 0.8000 0.6600 0.6700 1,144,141 -0.04(-6.29%)
May 07, 2021 0.7100 0.7200 0.7000 0.7150 580,673 -0.00(-0.43%)
May 06, 2021 0.8195 0.8400 0.7124 0.7181 1,357,816 -0.10(-12.37%)
May 05, 2021 0.8200 0.8500 0.7900 0.8195 622,250 -0.02(-2.43%)
May 04, 2021 0.8523 0.8600 0.7900 0.8399 592,817 -0.02(-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.