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 (%)
Jun 30, 2021 0.6465 0.6480 0.6198 0.6425 101,628 +0.01(+1.92%)
Jun 29, 2021 0.6400 0.6490 0.6270 0.6304 120,044 -0.01(-1.81%)
Jun 28, 2021 0.6400 0.6590 0.6210 0.6420 187,956 +0.01(+1.42%)
Jun 25, 2021 0.6200 0.6489 0.6151 0.6330 240,373 -0.00(-0.22%)
Jun 24, 2021 0.6300 0.6600 0.6100 0.6344 231,870 +0.00(+0.70%)
Jun 23, 2021 0.6400 0.6700 0.6300 0.6300 188,297 -0.01(-1.56%)
Jun 22, 2021 0.6300 0.6700 0.6000 0.6400 599,126 -0.03(-3.76%)
Jun 21, 2021 0.6699 0.6700 0.6310 0.6650 385,839 -0.02(-2.92%)
Jun 18, 2021 0.6950 0.7050 0.6600 0.6850 236,273 -0.00(-0.72%)
Jun 17, 2021 0.6800 0.7125 0.6800 0.6900 205,262 -0.02(-3.16%)
Jun 16, 2021 0.7200 0.7300 0.6940 0.7125 199,409 -0.01(-1.72%)
Jun 15, 2021 0.7590 0.7600 0.6900 0.7250 327,680 -0.02(-2.42%)
Jun 14, 2021 0.6800 0.7500 0.6501 0.7430 648,484 +0.08(+12.58%)
Jun 11, 2021 0.6649 0.6900 0.6250 0.6600 348,046 -0.02(-3.30%)
Jun 10, 2021 0.6900 0.6900 0.6600 0.6825 152,066 +0.01(+0.74%)
Jun 09, 2021 0.6500 0.6900 0.6500 0.6775 277,729 +0.01(+1.12%)
Jun 08, 2021 0.6801 0.7100 0.6600 0.6700 351,488 -0.02(-2.19%)
Jun 07, 2021 0.7100 0.7100 0.6800 0.6850 184,459 +0.00(+0.00%)
Jun 04, 2021 0.6700 0.7000 0.6650 0.6850 172,971 -0.00(-0.72%)
Jun 03, 2021 0.6700 0.7100 0.6700 0.6900 407,981 +0.02(+2.99%)
Jun 02, 2021 0.7000 0.7000 0.6575 0.6700 407,027 -0.01(-1.47%)
Jun 01, 2021 0.6600 0.7000 0.6400 0.6800 279,592 +0.01(+1.30%)
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%)
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.