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, 2021 0.8700 0.9000 0.8400 0.8800 466,700 +0.02(+2.68%)
Apr 29, 2021 0.9001 0.9001 0.8500 0.8570 370,722 -0.05(-5.80%)
Apr 28, 2021 0.9150 0.9400 0.8500 0.9098 621,425 -0.03(-2.75%)
Apr 27, 2021 0.9200 0.9603 0.9100 0.9355 475,707 +0.03(+2.80%)
Apr 26, 2021 0.8600 0.9100 0.8500 0.9100 789,194 +0.06(+7.05%)
Apr 23, 2021 0.8890 0.8890 0.8000 0.8501 1,042,900 -0.02(-1.84%)
Apr 22, 2021 0.8700 0.9200 0.8200 0.8660 825,490 -0.03(-3.32%)
Apr 21, 2021 0.9100 0.9200 0.8500 0.8957 593,477 -0.02(-2.15%)
Apr 20, 2021 0.9750 0.9750 0.8100 0.9154 1,385,269 -0.02(-2.15%)
Apr 19, 2021 0.9599 0.9900 0.9302 0.9355 1,102,828 -0.06(-6.45%)
Apr 16, 2021 1.000 1.030 0.8948 1.000 895,500 +0.02(+2.04%)
Apr 15, 2021 1.030 1.080 0.9000 0.9800 1,688,603 -0.04(-4.39%)
Apr 14, 2021 1.210 1.230 1.010 1.025 1,680,806 -0.10(-9.29%)
Apr 13, 2021 1.190 1.240 1.120 1.130 1,587,753 -0.02(-1.74%)
Apr 12, 2021 1.170 1.260 1.100 1.150 1,586,891 -0.02(-1.71%)
Apr 09, 2021 1.340 1.340 1.100 1.170 1,715,500 +0.08(+6.90%)
Apr 08, 2021 1.075 1.150 1.070 1.095 632,568 +0.02(+1.58%)
Apr 07, 2021 1.090 1.210 1.030 1.077 1,146,344 -0.04(-3.79%)
Apr 06, 2021 1.200 1.210 1.080 1.120 1,499,913 -0.04(-3.45%)
Apr 05, 2021 1.030 1.200 1.010 1.160 3,358,211 +0.14(+13.73%)
Apr 01, 2021 1.000 1.070 1.000 1.020 642,000 -0.01(-0.97%)
Mar 31, 2021 1.010 1.060 1.000 1.030 630,760 +0.01(+0.98%)
Mar 30, 2021 1.060 1.080 1.000 1.020 602,265 -0.02(-1.92%)
Mar 29, 2021 1.000 1.080 0.9700 1.040 1,137,460 +0.08(+7.91%)
Mar 26, 2021 0.8700 1.036 0.8700 0.9638 756,300 +0.09(+10.78%)
Mar 25, 2021 0.9001 0.9001 0.7900 0.8700 1,481,684 -0.06(-6.75%)
Mar 24, 2021 1.000 1.120 0.9000 0.9330 1,438,853 -0.07(-7.16%)
Mar 23, 2021 1.010 1.050 0.9900 1.005 1,346,871 -0.07(-6.07%)
Mar 22, 2021 1.150 1.170 1.020 1.070 1,286,283 -0.07(-6.14%)
Mar 19, 2021 1.150 1.180 1.100 1.140 1,148,700 +0.00(+0.00%)
Mar 18, 2021 1.190 1.215 1.070 1.140 1,370,596 -0.03(-2.56%)
Mar 17, 2021 1.130 1.210 1.010 1.170 1,546,409 +0.01(+0.86%)
Mar 16, 2021 1.340 1.360 1.090 1.160 2,605,790 -0.18(-13.11%)
Mar 15, 2021 1.330 1.390 1.250 1.335 4,151,370 +0.14(+11.25%)
Mar 12, 2021 1.020 1.230 0.9400 1.200 4,441,000 +0.16(+15.38%)
Mar 11, 2021 0.9499 1.135 0.9400 1.040 3,269,077 +0.11(+11.83%)
Mar 10, 2021 0.7950 1.000 0.7875 0.9300 2,297,265 +0.14(+17.72%)
Mar 09, 2021 0.8000 0.8004 0.7380 0.7900 2,241,370 +0.08(+11.27%)
Mar 08, 2021 0.7512 0.8399 0.7014 0.7100 2,073,920 +0.02(+2.16%)
Mar 05, 2021 0.7500 0.8600 0.6101 0.6950 1,608,800 -0.05(-6.71%)
Mar 04, 2021 0.8500 0.8500 0.6400 0.7450 1,665,855 -0.15(-16.29%)
Mar 03, 2021 1.100 1.100 0.8700 0.8900 1,758,248 -0.09(-9.18%)
Mar 02, 2021 1.180 1.210 0.9600 0.9800 3,092,471 -0.18(-15.15%)
Mar 01, 2021 1.120 1.240 1.100 1.155 1,570,252 +0.15(+14.36%)
Feb 26, 2021 0.8800 1.120 0.8600 1.010 1,661,800 +0.02(+2.37%)
Feb 25, 2021 1.260 1.260 0.9200 0.9866 3,631,072 -0.25(-20.44%)
Feb 24, 2021 1.400 1.450 1.210 1.240 1,946,819 -0.06(-4.62%)
Feb 23, 2021 1.400 1.410 1.210 1.300 2,303,579 -0.22(-14.47%)
Feb 22, 2021 1.540 1.590 1.300 1.520 2,252,688 -0.08(-5.00%)
Feb 19, 2021 1.580 1.820 1.550 1.600 6,070,400 +0.02(+1.27%)
Feb 18, 2021 1.880 1.880 1.520 1.580 2,859,559 -0.31(-16.40%)
Feb 17, 2021 1.470 1.900 1.360 1.890 5,489,261 +0.43(+29.45%)
Feb 16, 2021 1.520 1.570 1.410 1.460 2,298,800 +0.06(+4.29%)
Feb 12, 2021 1.300 1.500 1.200 1.400 3,345,900 +0.15(+12.00%)
Feb 11, 2021 1.350 1.440 1.220 1.250 1,689,311 -0.03(-2.34%)
Feb 10, 2021 1.410 1.410 1.200 1.280 2,137,020 -0.13(-9.22%)
Feb 09, 2021 1.460 1.490 1.350 1.410 2,260,808 -0.01(-0.70%)
Feb 08, 2021 1.420 1.570 1.300 1.420 4,221,969 +0.25(+21.84%)
Feb 05, 2021 1.350 1.420 1.090 1.165 2,613,500 -0.20(-14.93%)
Feb 04, 2021 1.470 1.530 1.250 1.370 1,676,225 -0.09(-6.16%)
Feb 03, 2021 1.570 1.580 1.420 1.460 1,882,942 -0.12(-7.59%)
Feb 02, 2021 1.620 1.640 1.470 1.580 1,206,390 +0.02(+1.28%)
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.