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, 2018 0.0610 0.0630 0.0550 0.0580 2,530,973 -0.00(-4.13%)
Jul 30, 2018 0.0628 0.0650 0.0590 0.0605 2,010,785 -0.00(-6.92%)
Jul 27, 2018 0.0674 0.0674 0.0600 0.0650 2,099,400 -0.00(-0.76%)
Jul 26, 2018 0.0662 0.0664 0.0627 0.0655 1,381,293 +0.00(+0.00%)
Jul 25, 2018 0.0698 0.0716 0.0641 0.0655 1,403,511 -0.01(-7.75%)
Jul 24, 2018 0.0673 0.0720 0.0655 0.0710 3,677,894 +0.00(+4.80%)
Jul 23, 2018 0.0625 0.0680 0.0600 0.0678 1,772,597 +0.01(+9.27%)
Jul 20, 2018 0.0619 0.0730 0.0610 0.0620 1,004,410 -0.00(-1.27%)
Jul 19, 2018 0.0685 0.0730 0.0626 0.0628 2,216,277 -0.00(-3.38%)
Jul 18, 2018 0.0700 0.0740 0.0626 0.0650 3,363,715 -0.01(-7.14%)
Jul 17, 2018 0.0600 0.0700 0.0600 0.0700 5,963,718 +0.01(+16.09%)
Jul 16, 2018 0.0585 0.0630 0.0585 0.0603 1,538,813 +0.00(+2.64%)
Jul 13, 2018 0.0570 0.0615 0.0566 0.0587 493,594 -0.00(-1.59%)
Jul 12, 2018 0.0580 0.0620 0.0551 0.0597 1,539,315 +0.00(+1.70%)
Jul 11, 2018 0.0615 0.0630 0.0585 0.0587 1,576,381 -0.00(-4.63%)
Jul 10, 2018 0.0640 0.0670 0.0600 0.0616 1,102,010 -0.00(-4.78%)
Jul 09, 2018 0.0644 0.0700 0.0580 0.0646 560,382 -0.00(-2.65%)
Jul 06, 2018 0.0680 0.0685 0.0650 0.0664 937,040 -0.00(-1.48%)
Jul 05, 2018 0.0659 0.0700 0.0630 0.0674 905,801 +0.00(+3.53%)
Jul 03, 2018 0.0651 0.0651 0.0651 0 +0.00(+2.52%)
Jul 02, 2018 0.0582 0.0670 0.0555 0.0635 2,341,017 +0.01(+10.43%)
Jun 29, 2018 0.0600 0.0600 0.0520 0.0575 1,254,947 -0.00(-2.95%)
Jun 28, 2018 0.0611 0.0640 0.0560 0.0592 1,153,665 +0.00(+1.28%)
Jun 27, 2018 0.0570 0.0620 0.0561 0.0585 1,430,379 +0.00(+1.74%)
Jun 26, 2018 0.0600 0.0610 0.0554 0.0575 1,881,416 -0.00(-4.17%)
Jun 25, 2018 0.0619 0.0639 0.0583 0.0600 1,588,619 -0.00(-1.64%)
Jun 22, 2018 0.0629 0.0675 0.0583 0.0610 1,519,560 -0.00(-3.17%)
Jun 21, 2018 0.0590 0.0699 0.0590 0.0630 1,731,121 -0.00(-7.01%)
Jun 20, 2018 0.0620 0.0699 0.0581 0.0678 2,142,306 +0.00(+5.86%)
Jun 19, 2018 0.0690 0.0690 0.0620 0.0640 1,448,276 -0.00(-3.03%)
Jun 18, 2018 0.0700 0.0700 0.0635 0.0660 2,034,574 -0.00(-2.22%)
Jun 15, 2018 0.0714 0.0714 0.0675 783,005 -0.00(-5.46%)
Jun 14, 2018 0.0600 0.0726 0.0580 0.0714 5,539,395 +0.01(+19.00%)
Jun 13, 2018 0.0610 0.0653 0.0578 0.0600 3,327,794 -0.00(-2.12%)
Jun 12, 2018 0.0620 0.0697 0.0610 0.0613 2,338,532 -0.00(-6.13%)
Jun 11, 2018 0.0675 0.0700 0.0640 0.0653 3,921,197 -0.00(-6.71%)
Jun 08, 2018 0.0711 0.0728 0.0700 0.0700 1,160,222 -0.00(-2.10%)
Jun 07, 2018 0.0731 0.0731 0.0711 0.0715 709,941 -0.00(-1.24%)
Jun 06, 2018 0.0722 0.0740 0.0711 0.0724 789,733 +0.00(+1.26%)
Jun 05, 2018 0.0723 0.0770 0.0711 0.0715 1,562,038 -0.00(-3.38%)
Jun 04, 2018 0.0759 0.0790 0.0716 0.0740 1,043,012 -0.00(-2.50%)
Jun 01, 2018 0.0716 0.0778 0.0716 0.0759 977,316 -0.00(-0.13%)
May 31, 2018 0.0739 0.0768 0.0712 0.0760 1,858,716 +0.00(+3.40%)
May 30, 2018 0.0725 0.0779 0.0713 0.0735 1,722,351 +0.00(+0.34%)
May 29, 2018 0.0724 0.0750 0.0690 0.0732 1,922,849 +0.00(+0.34%)
May 25, 2018 0.0730 0.0730 0.0730 0 +0.00(+5.04%)
May 24, 2018 0.0675 0.0750 0.0650 0.0695 1,840,597 -0.00(-2.11%)
May 23, 2018 0.0725 0.0725 0.0690 0.0710 2,916,245 -0.00(-1.39%)
May 22, 2018 0.0726 0.0758 0.0710 0.0720 2,513,079 -0.00(-3.58%)
May 21, 2018 0.0726 0.0763 0.0725 0.0747 1,088,859 +0.00(+0.91%)
May 18, 2018 0.0727 0.0767 0.0720 0.0740 980,205 +0.00(+0.54%)
May 17, 2018 0.0725 0.0770 0.0725 0.0736 1,226,425 -0.00(-1.87%)
May 16, 2018 0.0764 0.0770 0.0720 0.0750 1,410,062 -0.00(-1.64%)
May 15, 2018 0.0769 0.0800 0.0740 0.0762 1,638,769 -0.00(-0.85%)
May 14, 2018 0.0785 0.0850 0.0720 0.0769 2,234,000 +0.00(+1.32%)
May 11, 2018 0.0783 0.0788 0.0705 0.0759 3,364,960 -0.00(-3.31%)
May 10, 2018 0.0777 0.0819 0.0755 0.0785 1,532,012 -0.00(-2.97%)
May 09, 2018 0.0825 0.0850 0.0780 0.0809 2,303,877 +0.00(+3.06%)
May 08, 2018 0.0822 0.0822 0.0760 0.0785 1,352,468 -0.00(-3.09%)
May 07, 2018 0.0850 0.0900 0.0761 0.0810 2,399,555 -0.00(-2.41%)
May 04, 2018 0.0850 0.0860 0.0800 0.0830 2,917,581 -0.00(-1.19%)
May 03, 2018 0.0800 0.0865 0.0790 0.0840 2,844,406 +0.00(+5.00%)
May 02, 2018 0.0808 0.0935 0.0780 0.0800 5,222,089 -0.00(-0.25%)
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.