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 (%)
Jul 31, 2017 0.0780 0.0820 0.0740 0.0765 948,005 -0.00(-0.65%)
Jul 28, 2017 0.0790 0.0820 0.0750 0.0770 1,033,432 +0.00(+2.67%)
Jul 27, 2017 0.0803 0.0900 0.0750 0.0750 1,337,351 -0.00(-5.06%)
Jul 26, 2017 0.0839 0.0910 0.0756 0.0790 949,735 -0.01(-9.20%)
Jul 25, 2017 0.0838 0.0887 0.0750 0.0870 2,651,105 -0.01(-6.95%)
Jul 24, 2017 0.0965 0.0990 0.0810 0.0935 4,030,855 -0.00(-2.09%)
Jul 21, 2017 0.0742 0.0995 0.0742 0.0955 7,859,730 +0.02(+29.93%)
Jul 20, 2017 0.0690 0.0760 0.0660 0.0735 2,347,643 +0.01(+8.09%)
Jul 19, 2017 0.0699 0.0725 0.0660 0.0680 1,023,790 -0.00(-0.73%)
Jul 18, 2017 0.0710 0.0750 0.0650 0.0685 938,880 -0.00(-0.72%)
Jul 17, 2017 0.0760 0.0800 0.0630 0.0690 1,421,813 -0.01(-8.73%)
Jul 14, 2017 0.0680 0.0760 0.0611 0.0756 1,379,367 +0.01(+16.31%)
Jul 13, 2017 0.0674 0.0710 0.0600 0.0650 920,793 -0.00(-5.39%)
Jul 12, 2017 0.0700 0.0719 0.0600 0.0687 1,028,497 +0.00(+1.03%)
Jul 11, 2017 0.0620 0.0740 0.0610 0.0680 3,170,631 +0.01(+11.48%)
Jul 10, 2017 0.0519 0.0620 0.0510 0.0610 1,622,063 +0.01(+19.84%)
Jul 07, 2017 0.0500 0.0540 0.0490 0.0509 666,340 +0.00(+2.00%)
Jul 06, 2017 0.0540 0.0540 0.0453 0.0499 1,391,199 -0.00(-7.53%)
Jul 05, 2017 0.0525 0.0598 0.0510 0.0540 1,079,727 +0.00(+1.57%)
Jul 03, 2017 0.0559 0.0597 0.0520 0.0531 664,350 +0.00(+2.16%)
Jun 30, 2017 0.0536 0.0559 0.0510 0.0520 899,984 -0.00(-4.06%)
Jun 29, 2017 0.0600 0.0600 0.0500 0.0542 2,046,479 -0.01(-8.52%)
Jun 28, 2017 0.0580 0.0600 0.0545 0.0592 1,490,971 +0.00(+3.95%)
Jun 27, 2017 0.0640 0.0640 0.0520 0.0570 1,382,548 -0.01(-9.52%)
Jun 26, 2017 0.0636 0.0690 0.0590 0.0630 1,145,790 -0.00(-0.97%)
Jun 23, 2017 0.0699 0.0699 0.0600 0.0636 1,634,584 -0.00(-6.44%)
Jun 22, 2017 0.0730 0.0730 0.0630 0.0680 1,230,452 -0.00(-3.55%)
Jun 21, 2017 0.0685 0.0725 0.0656 0.0705 2,886,742 +0.00(+3.37%)
Jun 20, 2017 0.0675 0.0779 0.0650 0.0682 3,568,533 +0.00(+4.28%)
Jun 19, 2017 0.0620 0.0660 0.0575 0.0654 1,994,077 +0.01(+9.00%)
Jun 16, 2017 0.0602 0.0660 0.0587 0.0600 1,566,643 -0.00(-1.96%)
Jun 15, 2017 0.0675 0.0690 0.0510 0.0612 4,032,209 -0.01(-9.73%)
Jun 14, 2017 0.0710 0.0710 0.0630 0.0678 1,353,012 -0.00(-4.51%)
Jun 13, 2017 0.0740 0.0747 0.0650 0.0710 2,475,322 -0.00(-3.27%)
Jun 12, 2017 0.0780 0.0830 0.0720 0.0734 3,389,582 -0.01(-7.67%)
Jun 09, 2017 0.0804 0.0850 0.0750 0.0795 2,989,055 -0.00(-4.22%)
Jun 08, 2017 0.0850 0.0890 0.0755 0.0830 3,615,125 -0.01(-6.74%)
Jun 07, 2017 0.1036 0.1073 0.0751 0.0890 8,719,122 -0.01(-7.77%)
Jun 06, 2017 0.0916 0.1195 0.0805 0.0965 16,410,504 +0.01(+9.04%)
Jun 05, 2017 0.0745 0.0951 0.0605 0.0885 16,388,998 +0.01(+18.00%)
Jun 02, 2017 0.0872 0.0872 0.0705 0.0750 7,317,419 -0.01(-8.54%)
Jun 01, 2017 0.1005 0.1085 0.0751 0.0820 10,543,755 -0.01(-13.23%)
May 31, 2017 0.0900 0.1000 0.0740 0.0945 4,748,264 +0.01(+13.86%)
May 30, 2017 0.0833 0.0940 0.0400 0.0830 7,817,743 +0.01(+7.93%)
May 26, 2017 0.1424 0.1448 0.0710 0.0769 17,322,788 -0.07(-47.00%)
May 25, 2017 0.1447 0.1790 0.1110 0.1451 22,365,300 +0.02(+17.02%)
May 24, 2017 0.0567 0.1290 0.0535 0.1240 11,154,983 +0.07(+125.45%)
May 23, 2017 0.0622 0.0660 0.0510 0.0550 2,903,714 -0.00(-8.33%)
May 22, 2017 0.0424 0.0648 0.0390 0.0600 6,890,359 +0.02(+46.34%)
May 19, 2017 0.0430 0.0430 0.0330 0.0410 829,963 -0.00(-4.65%)
May 18, 2017 0.0374 0.0430 0.0335 0.0430 1,629,720 +0.01(+22.86%)
May 17, 2017 0.0450 0.0470 0.0330 0.0350 995,587 -0.01(-18.60%)
May 16, 2017 0.0510 0.0530 0.0405 0.0430 1,179,674 -0.01(-15.69%)
May 15, 2017 0.0370 0.0510 0.0366 0.0510 4,736,002 +0.01(+35.28%)
May 12, 2017 0.0380 0.0380 0.0320 0.0377 1,240,080 +0.01(+16.00%)
May 11, 2017 0.0315 0.0380 0.0300 0.0325 1,160,052 +0.00(+10.17%)
May 10, 2017 0.0360 0.0390 0.0285 0.0295 2,000,212 -0.01(-18.28%)
May 09, 2017 0.0442 0.0460 0.0360 0.0361 2,613,738 -0.01(-19.78%)
May 08, 2017 0.0510 0.0510 0.0435 0.0450 1,216,197 -0.00(-8.16%)
May 05, 2017 0.0470 0.0500 0.0450 0.0490 744,131 +0.00(+2.08%)
May 04, 2017 0.0445 0.0500 0.0430 0.0480 2,121,846 +0.00(+4.35%)
May 03, 2017 0.0510 0.0510 0.0432 0.0460 683,475 -0.00(-9.80%)
May 02, 2017 0.0494 0.0520 0.0430 0.0510 872,640 +0.00(+8.51%)
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.