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 (%)
Nov 30, 2017 0.0990 0.0990 0.0850 0.0990 34,769,112 -0.00(-1.10%)
Nov 29, 2017 0.1169 0.1230 0.0941 0.1001 59,226,920 -0.01(-8.25%)
Nov 28, 2017 0.1407 0.1420 0.1010 0.1091 55,104,180 -0.03(-20.45%)
Nov 27, 2017 0.1440 0.1845 0.1350 0.1371 82,908,688 +0.01(+5.50%)
Nov 24, 2017 0.0900 0.1300 0.0900 0.1300 29,752,140 +0.04(+46.22%)
Nov 22, 2017 0.0912 0.0920 0.0875 0.0889 9,495,559 -0.00(-4.19%)
Nov 21, 2017 0.1029 0.1030 0.0880 0.0928 19,111,756 -0.01(-9.08%)
Nov 20, 2017 0.0905 0.1070 0.0880 0.1021 19,149,464 +0.01(+13.41%)
Nov 17, 2017 0.0968 0.0980 0.0890 0.0900 7,308,092 -0.01(-5.26%)
Nov 16, 2017 0.0882 0.0965 0.0880 0.0950 9,124,909 +0.01(+7.95%)
Nov 15, 2017 0.0860 0.0910 0.0840 0.0880 4,587,761 +0.00(+4.89%)
Nov 14, 2017 0.0848 0.0867 0.0800 0.0839 5,333,758 -0.00(-1.53%)
Nov 13, 2017 0.0897 0.0930 0.0830 0.0852 8,831,416 -0.00(-4.05%)
Nov 10, 2017 0.0930 0.0940 0.0850 0.0888 14,108,103 -0.01(-6.33%)
Nov 09, 2017 0.1070 0.1095 0.0872 0.0948 22,177,608 -0.01(-7.60%)
Nov 08, 2017 0.0840 0.1030 0.0800 0.1026 28,591,960 +0.02(+23.61%)
Nov 07, 2017 0.0958 0.0960 0.0800 0.0830 23,772,800 -0.01(-13.18%)
Nov 06, 2017 0.1079 0.1088 0.0952 0.0956 21,374,068 -0.01(-7.63%)
Nov 03, 2017 0.1130 0.1199 0.1010 0.1035 13,669,667 -0.01(-8.89%)
Nov 02, 2017 0.1270 0.1360 0.1065 0.1136 24,640,658 -0.01(-10.55%)
Nov 01, 2017 0.1323 0.1375 0.1260 0.1270 15,073,780 -0.00(-2.23%)
Oct 31, 2017 0.1355 0.1380 0.1281 0.1299 11,793,747 -0.00(-3.06%)
Oct 30, 2017 0.1421 0.1500 0.1300 0.1340 13,770,257 +0.00(+1.06%)
Oct 27, 2017 0.1397 0.1399 0.1250 0.1326 12,678,691 -0.01(-7.60%)
Oct 26, 2017 0.1361 0.1470 0.1351 0.1435 13,347,191 +0.01(+10.30%)
Oct 25, 2017 0.1374 0.1440 0.1281 0.1301 13,244,300 -0.01(-7.73%)
Oct 24, 2017 0.1512 0.1513 0.1320 0.1410 12,143,747 -0.01(-7.39%)
Oct 23, 2017 0.1671 0.1671 0.1500 0.1522 9,559,571 -0.01(-8.28%)
Oct 20, 2017 0.1515 0.1745 0.1450 0.1660 16,697,081 +0.02(+11.41%)
Oct 19, 2017 0.1375 0.1570 0.1370 0.1490 8,279,485 +0.02(+11.53%)
Oct 18, 2017 0.1490 0.1500 0.1242 0.1336 14,622,860 -0.02(-12.39%)
Oct 17, 2017 0.1633 0.1750 0.1400 0.1525 11,426,583 -0.01(-4.57%)
Oct 16, 2017 0.1770 0.1890 0.1511 0.1598 13,780,774 -0.01(-7.36%)
Oct 13, 2017 0.1855 0.2283 0.1710 0.1725 37,495,312 -0.00(-2.54%)
Oct 12, 2017 0.1300 0.1770 0.1244 0.1770 25,725,238 +0.06(+52.32%)
Oct 11, 2017 0.1150 0.1178 0.1150 0.1162 3,246,569 +0.00(+0.17%)
Oct 10, 2017 0.1182 0.1195 0.1100 0.1160 3,196,310 -0.00(-1.69%)
Oct 09, 2017 0.1215 0.1257 0.1150 0.1180 5,309,085 -0.00(-0.42%)
Oct 06, 2017 0.1166 0.1270 0.1110 0.1185 4,689,110 +0.00(+2.17%)
Oct 05, 2017 0.1139 0.1190 0.1055 0.1160 3,317,909 +0.00(+2.64%)
Oct 04, 2017 0.1206 0.1210 0.1080 0.1130 4,511,658 -0.00(-3.62%)
Oct 03, 2017 0.1258 0.1265 0.1165 0.1172 4,237,209 -0.01(-7.68%)
Oct 02, 2017 0.1310 0.1320 0.1260 0.1270 3,455,266 +0.00(+2.74%)
Sep 29, 2017 0.1269 0.1290 0.1220 0.1236 3,499,985 -0.00(-1.11%)
Sep 28, 2017 0.1308 0.1320 0.1160 0.1250 4,161,660 -0.01(-3.85%)
Sep 27, 2017 0.1251 0.1330 0.1210 0.1300 9,806,152 +0.01(+10.17%)
Sep 26, 2017 0.1195 0.1200 0.1120 0.1180 3,148,642 +0.00(+4.42%)
Sep 25, 2017 0.1185 0.1190 0.1105 0.1130 4,283,085 +0.00(+1.80%)
Sep 22, 2017 0.1160 0.1165 0.1030 0.1110 3,667,170 -0.00(-2.20%)
Sep 21, 2017 0.1295 0.1300 0.1050 0.1135 5,851,783 -0.02(-12.02%)
Sep 20, 2017 0.1275 0.1340 0.1261 0.1290 4,820,007 +0.00(+2.95%)
Sep 19, 2017 0.1422 0.1520 0.1253 0.1253 11,313,712 -0.01(-9.86%)
Sep 18, 2017 0.1250 0.1490 0.1225 0.1390 18,162,606 +0.03(+26.36%)
Sep 15, 2017 0.0843 0.1160 0.0800 0.1100 17,224,724 +0.03(+31.08%)
Sep 14, 2017 0.0880 0.0880 0.0770 0.0839 14,806,618 -0.01(-11.66%)
Sep 13, 2017 0.1045 0.1050 0.0865 0.0950 15,316,230 -0.01(-11.05%)
Sep 12, 2017 0.1080 0.1180 0.1011 0.1068 7,208,871 +0.00(+1.33%)
Sep 11, 2017 0.1047 0.1130 0.0995 0.1054 8,191,414 +0.01(+7.33%)
Sep 08, 2017 0.1139 0.1140 0.0930 0.0982 14,272,576 -0.01(-11.53%)
Sep 07, 2017 0.1290 0.1290 0.1052 0.1110 16,468,571 -0.01(-10.09%)
Sep 06, 2017 0.1395 0.1445 0.1201 0.1235 13,671,576 -0.01(-8.89%)
Sep 05, 2017 0.1499 0.1499 0.1300 0.1355 12,780,369 -0.03(-16.31%)
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.