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 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%)
May 03, 2021 0.8800 0.9400 0.8500 0.8600 523,210 -0.02(-2.27%)
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%)
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.