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 (%)
May 29, 2020 0.2420 0.2556 0.2400 0.2400 97,300 -0.01(-2.48%)
May 28, 2020 0.2300 0.2689 0.2150 0.2461 611,570 -0.00(-1.56%)
May 27, 2020 0.2350 0.2500 0.1950 0.2500 482,349 +0.02(+10.13%)
May 26, 2020 0.2500 0.2500 0.2039 0.2270 446,375 -0.02(-6.97%)
May 22, 2020 0.2330 0.2500 0.2125 0.2440 323,200 +0.01(+2.74%)
May 21, 2020 0.2530 0.2600 0.1925 0.2375 983,910 -0.02(-7.23%)
May 20, 2020 0.2600 0.2750 0.2530 0.2560 610,997 -0.00(-1.54%)
May 19, 2020 0.2950 0.3070 0.2515 0.2600 1,111,091 -0.04(-14.08%)
May 18, 2020 0.3480 0.3480 0.3000 0.3026 732,168 -0.03(-7.74%)
May 15, 2020 0.3200 0.3280 0.2901 0.3280 1,154,400 -0.00(-0.58%)
May 14, 2020 0.3300 0.3450 0.3030 0.3299 2,001,626 +0.02(+6.94%)
May 13, 2020 0.2955 0.3385 0.2910 0.3085 1,339,890 +0.01(+4.58%)
May 12, 2020 0.2850 0.3400 0.2800 0.2950 1,420,423 -0.04(-10.61%)
May 11, 2020 0.3650 0.3650 0.2630 0.3300 3,441,848 -0.06(-16.24%)
May 08, 2020 0.3200 0.4290 0.3100 0.3940 3,670,100 +0.09(+29.18%)
May 07, 2020 0.3000 0.3300 0.2922 0.3050 2,147,046 +0.01(+4.77%)
May 06, 2020 0.2645 0.2980 0.2450 0.2911 1,790,634 +0.04(+17.62%)
May 05, 2020 0.2199 0.2830 0.2140 0.2475 1,768,350 +0.03(+12.50%)
May 04, 2020 0.1950 0.2400 0.1816 0.2200 670,177 +0.02(+8.64%)
May 01, 2020 0.2250 0.2270 0.1801 0.2025 649,600 -0.02(-7.20%)
Apr 30, 2020 0.2400 0.2500 0.1821 0.2182 2,044,190 -0.02(-8.89%)
Apr 29, 2020 0.1801 0.2598 0.1801 0.2395 4,352,423 +0.06(+33.43%)
Apr 28, 2020 0.1798 0.1800 0.1400 0.1795 1,002,649 +0.01(+8.79%)
Apr 27, 2020 0.1700 0.1800 0.1519 0.1650 905,485 +0.01(+7.28%)
Apr 24, 2020 0.1749 0.1940 0.1320 0.1538 1,749,000 -0.01(-8.34%)
Apr 23, 2020 0.1100 0.1780 0.1075 0.1678 2,055,530 +0.06(+58.00%)
Apr 22, 2020 0.1019 0.1300 0.0975 0.1062 396,551 +0.01(+5.67%)
Apr 21, 2020 0.0910 0.1019 0.0910 0.1005 361,477 +0.01(+9.24%)
Apr 20, 2020 0.0980 0.1050 0.0920 0.0920 176,281 -0.01(-6.60%)
Apr 17, 2020 0.0910 0.1100 0.0910 0.0985 265,300 +0.00(+5.12%)
Apr 16, 2020 0.0880 0.1040 0.0880 0.0937 145,347 +0.00(+0.64%)
Apr 15, 2020 0.0981 0.1050 0.0910 0.0931 187,466 -0.01(-6.81%)
Apr 14, 2020 0.0960 0.1089 0.0900 0.0999 348,415 +0.00(+1.94%)
Apr 13, 2020 0.0911 0.1100 0.0855 0.0980 413,987 -0.00(-0.91%)
Apr 09, 2020 0.1000 0.1000 0.0850 0.0989 455,400 +0.00(+0.92%)
Apr 08, 2020 0.1100 0.1100 0.0900 0.0980 254,206 -0.01(-12.89%)
Apr 07, 2020 0.1200 0.1300 0.1000 0.1125 582,457 -0.01(-8.54%)
Apr 06, 2020 0.0850 0.1300 0.0815 0.1230 1,398,808 +0.04(+44.71%)
Apr 03, 2020 0.0800 0.0900 0.0650 0.0850 309,300 +0.01(+13.33%)
Apr 02, 2020 0.0681 0.0866 0.0681 0.0750 533,984 +0.00(+2.88%)
Apr 01, 2020 0.0602 0.0760 0.0602 0.0729 487,321 +0.01(+17.58%)
Mar 31, 2020 0.0700 0.0750 0.0620 0.0620 248,715 -0.01(-8.15%)
Mar 30, 2020 0.0750 0.0750 0.0650 0.0675 231,228 -0.01(-8.78%)
Mar 27, 2020 0.0655 0.0750 0.0650 0.0740 371,800 +0.01(+8.82%)
Mar 26, 2020 0.0700 0.0800 0.0610 0.0680 316,543 +0.00(+1.49%)
Mar 25, 2020 0.0800 0.0800 0.0612 0.0670 484,345 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0618 0.0670 244,328 -0.01(-9.46%)
Mar 23, 2020 0.0577 0.0800 0.0553 0.0740 352,094 -0.01(-7.50%)
Mar 20, 2020 0.0800 0.0800 0.0650 0.0800 413,500 +0.01(+14.29%)
Mar 19, 2020 0.0700 0.0800 0.0575 0.0700 436,344 +0.00(+3.09%)
Mar 18, 2020 0.0713 0.0750 0.0590 0.0679 370,556 -0.00(-3.00%)
Mar 17, 2020 0.0700 0.0800 0.0560 0.0700 262,725 +0.01(+16.67%)
Mar 16, 2020 0.0700 0.0700 0.0515 0.0600 250,299 -0.01(-17.58%)
Mar 13, 2020 0.0600 0.0800 0.0600 0.0728 323,200 +0.01(+12.00%)
Mar 12, 2020 0.0753 0.0790 0.0610 0.0650 619,895 -0.01(-13.33%)
Mar 11, 2020 0.0899 0.0899 0.0750 0.0750 289,470 -0.01(-14.77%)
Mar 10, 2020 0.0850 0.1050 0.0850 0.0880 227,353 +0.00(+3.53%)
Mar 09, 2020 0.0750 0.0900 0.0680 0.0850 649,119 -0.02(-17.48%)
Mar 06, 2020 0.1098 0.1100 0.1010 0.1030 338,300 -0.01(-6.19%)
Mar 05, 2020 0.1200 0.1200 0.0912 0.1098 523,416 -0.00(-4.10%)
Mar 04, 2020 0.1088 0.1200 0.1088 0.1145 370,487 -0.01(-4.50%)
Mar 03, 2020 0.1200 0.1333 0.1100 0.1199 305,716 +0.01(+7.92%)
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.