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 (%)
Aug 31, 2017 0.1625 0.1930 0.1560 0.1730 26,364,454 +0.01(+9.36%)
Aug 30, 2017 0.1710 0.1770 0.1460 0.1582 19,140,276 -0.01(-4.12%)
Aug 29, 2017 0.1270 0.1730 0.1253 0.1650 29,951,070 +0.04(+31.79%)
Aug 28, 2017 0.1810 0.1820 0.1211 0.1252 29,742,430 -0.05(-27.00%)
Aug 25, 2017 0.1641 0.1800 0.1590 0.1715 19,832,268 +0.01(+8.72%)
Aug 24, 2017 0.2000 0.2000 0.1550 0.1578 21,063,850 -0.04(-21.20%)
Aug 23, 2017 0.2530 0.2530 0.1950 0.2002 22,794,412 -0.04(-17.27%)
Aug 22, 2017 0.2349 0.2450 0.1881 0.2420 16,088,686 +0.02(+7.56%)
Aug 21, 2017 0.2785 0.2900 0.2200 0.2250 14,519,328 -0.02(-8.13%)
Aug 18, 2017 0.2344 0.2590 0.2100 0.2449 10,378,541 +0.02(+10.32%)
Aug 17, 2017 0.2825 0.3100 0.2010 0.2220 21,516,872 -0.03(-12.94%)
Aug 16, 2017 0.2889 0.3310 0.2200 0.2550 25,191,268 -0.03(-10.56%)
Aug 15, 2017 0.3750 0.3849 0.2800 0.2851 28,308,948 -0.14(-32.28%)
Aug 14, 2017 0.2580 0.5780 0.2580 0.4210 45,547,456 +0.22(+105.37%)
Aug 11, 2017 0.1435 0.2290 0.1420 0.2050 23,012,776 +0.06(+42.96%)
Aug 10, 2017 0.1179 0.1460 0.1050 0.1434 10,577,353 +0.04(+39.90%)
Aug 09, 2017 0.0996 0.1100 0.0902 0.1025 4,071,800 +0.01(+5.67%)
Aug 08, 2017 0.1245 0.1280 0.0942 0.0970 10,189,858 -0.02(-17.45%)
Aug 07, 2017 0.0885 0.1175 0.0850 0.1175 9,411,853 +0.03(+41.57%)
Aug 04, 2017 0.0785 0.0845 0.0785 0.0830 1,762,118 +0.00(+3.75%)
Aug 03, 2017 0.0802 0.0829 0.0750 0.0800 664,436 +0.00(+0.00%)
Aug 02, 2017 0.0810 0.0832 0.0751 0.0800 1,175,206 -0.00(-2.56%)
Aug 01, 2017 0.0770 0.0850 0.0760 0.0821 2,451,541 +0.01(+7.32%)
Jul 31, 2017 0.0780 0.0820 0.0740 0.0765 948,005 -0.00(-0.65%)
Jul 28, 2017 0.0790 0.0820 0.0750 0.0770 1,033,432 +0.00(+2.67%)
Jul 27, 2017 0.0803 0.0900 0.0750 0.0750 1,337,351 -0.00(-5.06%)
Jul 26, 2017 0.0839 0.0910 0.0756 0.0790 949,735 -0.01(-9.20%)
Jul 25, 2017 0.0838 0.0887 0.0750 0.0870 2,651,105 -0.01(-6.95%)
Jul 24, 2017 0.0965 0.0990 0.0810 0.0935 4,030,855 -0.00(-2.09%)
Jul 21, 2017 0.0742 0.0995 0.0742 0.0955 7,859,730 +0.02(+29.93%)
Jul 20, 2017 0.0690 0.0760 0.0660 0.0735 2,347,643 +0.01(+8.09%)
Jul 19, 2017 0.0699 0.0725 0.0660 0.0680 1,023,790 -0.00(-0.73%)
Jul 18, 2017 0.0710 0.0750 0.0650 0.0685 938,880 -0.00(-0.72%)
Jul 17, 2017 0.0760 0.0800 0.0630 0.0690 1,421,813 -0.01(-8.73%)
Jul 14, 2017 0.0680 0.0760 0.0611 0.0756 1,379,367 +0.01(+16.31%)
Jul 13, 2017 0.0674 0.0710 0.0600 0.0650 920,793 -0.00(-5.39%)
Jul 12, 2017 0.0700 0.0719 0.0600 0.0687 1,028,497 +0.00(+1.03%)
Jul 11, 2017 0.0620 0.0740 0.0610 0.0680 3,170,631 +0.01(+11.48%)
Jul 10, 2017 0.0519 0.0620 0.0510 0.0610 1,622,063 +0.01(+19.84%)
Jul 07, 2017 0.0500 0.0540 0.0490 0.0509 666,340 +0.00(+2.00%)
Jul 06, 2017 0.0540 0.0540 0.0453 0.0499 1,391,199 -0.00(-7.53%)
Jul 05, 2017 0.0525 0.0598 0.0510 0.0540 1,079,727 +0.00(+1.57%)
Jul 03, 2017 0.0559 0.0597 0.0520 0.0531 664,350 +0.00(+2.16%)
Jun 30, 2017 0.0536 0.0559 0.0510 0.0520 899,984 -0.00(-4.06%)
Jun 29, 2017 0.0600 0.0600 0.0500 0.0542 2,046,479 -0.01(-8.52%)
Jun 28, 2017 0.0580 0.0600 0.0545 0.0592 1,490,971 +0.00(+3.95%)
Jun 27, 2017 0.0640 0.0640 0.0520 0.0570 1,382,548 -0.01(-9.52%)
Jun 26, 2017 0.0636 0.0690 0.0590 0.0630 1,145,790 -0.00(-0.97%)
Jun 23, 2017 0.0699 0.0699 0.0600 0.0636 1,634,584 -0.00(-6.44%)
Jun 22, 2017 0.0730 0.0730 0.0630 0.0680 1,230,452 -0.00(-3.55%)
Jun 21, 2017 0.0685 0.0725 0.0656 0.0705 2,886,742 +0.00(+3.37%)
Jun 20, 2017 0.0675 0.0779 0.0650 0.0682 3,568,533 +0.00(+4.28%)
Jun 19, 2017 0.0620 0.0660 0.0575 0.0654 1,994,077 +0.01(+9.00%)
Jun 16, 2017 0.0602 0.0660 0.0587 0.0600 1,566,643 -0.00(-1.96%)
Jun 15, 2017 0.0675 0.0690 0.0510 0.0612 4,032,209 -0.01(-9.73%)
Jun 14, 2017 0.0710 0.0710 0.0630 0.0678 1,353,012 -0.00(-4.51%)
Jun 13, 2017 0.0740 0.0747 0.0650 0.0710 2,475,322 -0.00(-3.27%)
Jun 12, 2017 0.0780 0.0830 0.0720 0.0734 3,389,582 -0.01(-7.67%)
Jun 09, 2017 0.0804 0.0850 0.0750 0.0795 2,989,055 -0.00(-4.22%)
Jun 08, 2017 0.0850 0.0890 0.0755 0.0830 3,615,125 -0.01(-6.74%)
Jun 07, 2017 0.1036 0.1073 0.0751 0.0890 8,719,122 -0.01(-7.77%)
Jun 06, 2017 0.0916 0.1195 0.0805 0.0965 16,410,504 +0.01(+9.04%)
Jun 05, 2017 0.0745 0.0951 0.0605 0.0885 16,388,998 +0.01(+18.00%)
Jun 02, 2017 0.0872 0.0872 0.0705 0.0750 7,317,419 -0.01(-8.54%)
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.