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 (%)
Sep 30, 2019 0.1500 0.1549 0.1460 0.1460 72,890 +0.00(+0.69%)
Sep 27, 2019 0.1314 0.1500 0.1301 0.1450 137,800 +0.00(+2.84%)
Sep 26, 2019 0.1499 0.1600 0.1301 0.1410 653,359 -0.01(-5.94%)
Sep 25, 2019 0.1500 0.1550 0.1388 0.1499 365,104 -0.01(-3.29%)
Sep 24, 2019 0.1600 0.1600 0.1401 0.1550 134,921 +0.00(+2.65%)
Sep 23, 2019 0.1625 0.1700 0.1505 0.1510 146,331 -0.01(-5.63%)
Sep 20, 2019 0.1578 0.1800 0.1578 0.1600 218,000 +0.00(+0.31%)
Sep 19, 2019 0.1658 0.1696 0.1500 0.1595 79,269 +0.00(+2.05%)
Sep 18, 2019 0.1650 0.1700 0.1500 0.1563 270,931 -0.01(-5.27%)
Sep 17, 2019 0.1725 0.1830 0.1650 0.1650 178,924 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1820 0.1700 0.1800 126,962 +0.01(+5.88%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1700 51,600 -0.01(-4.49%)
Sep 12, 2019 0.1750 0.1800 0.1700 0.1780 15,653 +0.00(+1.71%)
Sep 11, 2019 0.1700 0.1850 0.1700 0.1750 104,708 +0.00(+1.51%)
Sep 10, 2019 0.1700 0.1980 0.1700 0.1724 66,845 -0.00(-1.49%)
Sep 09, 2019 0.1800 0.1900 0.1700 0.1750 27,886 -0.01(-5.41%)
Sep 06, 2019 0.1750 0.2050 0.1750 0.1850 207,000 -0.01(-2.63%)
Sep 05, 2019 0.1825 0.1900 0.1800 0.1900 35,643 +0.01(+4.11%)
Sep 04, 2019 0.1800 0.1960 0.1700 0.1825 30,302 -0.01(-3.69%)
Sep 03, 2019 0.1670 0.1940 0.1650 0.1895 191,679 +0.02(+9.98%)
Aug 30, 2019 0.1770 0.1850 0.1670 0.1723 31,600 -0.01(-6.86%)
Aug 29, 2019 0.1899 0.1899 0.1690 0.1850 97,444 +0.01(+5.77%)
Aug 28, 2019 0.1695 0.1800 0.1690 0.1749 186,264 -0.00(-2.24%)
Aug 27, 2019 0.1899 0.1899 0.1700 0.1789 67,487 -0.01(-5.84%)
Aug 26, 2019 0.1690 0.2000 0.1690 0.1900 103,968 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2000 0.1750 0.1900 81,100 +0.01(+3.83%)
Aug 22, 2019 0.1900 0.2000 0.1700 0.1830 134,768 -0.01(-3.43%)
Aug 21, 2019 0.1690 0.2000 0.1690 0.1895 65,811 +0.02(+11.47%)
Aug 20, 2019 0.1700 0.1999 0.1700 0.1700 26,891 -0.00(-2.86%)
Aug 19, 2019 0.1751 0.1900 0.1745 0.1750 110,805 -0.01(-4.11%)
Aug 16, 2019 0.2100 0.2100 0.1775 0.1825 99,700 +0.00(+2.53%)
Aug 15, 2019 0.1916 0.2000 0.1750 0.1780 222,545 -0.02(-8.72%)
Aug 14, 2019 0.1810 0.2000 0.1808 0.1950 94,027 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2100 0.1950 0.1950 69,641 -0.01(-3.47%)
Aug 12, 2019 0.2001 0.2120 0.1901 0.2020 135,703 -0.01(-3.76%)
Aug 09, 2019 0.2100 0.2169 0.2009 0.2099 36,200 -0.00(-0.05%)
Aug 08, 2019 0.2150 0.2180 0.1900 0.2100 107,089 +0.01(+2.44%)
Aug 07, 2019 0.1900 0.2050 0.1900 0.2050 98,625 +0.00(+2.50%)
Aug 06, 2019 0.2300 0.2300 0.1950 0.2000 87,984 -0.02(-8.26%)
Aug 05, 2019 0.2100 0.2325 0.1850 0.2180 291,211 +0.01(+3.86%)
Aug 02, 2019 0.1850 0.2200 0.1850 0.2099 70,600 +0.01(+4.90%)
Aug 01, 2019 0.2100 0.2100 0.1850 0.2001 184,853 -0.00(-2.39%)
Jul 31, 2019 0.2100 0.2100 0.2000 0.2050 61,672 +0.00(+0.00%)
Jul 30, 2019 0.2090 0.2098 0.1801 0.2050 185,823 +0.00(+2.50%)
Jul 29, 2019 0.1600 0.2100 0.1600 0.2000 247,311 +0.02(+11.11%)
Jul 26, 2019 0.1799 0.2000 0.1799 0.1800 77,700 +0.00(+0.00%)
Jul 25, 2019 0.1825 0.2100 0.1760 0.1800 105,488 -0.01(-7.64%)
Jul 24, 2019 0.1850 0.1950 0.1690 0.1949 76,923 +0.02(+11.50%)
Jul 23, 2019 0.1851 0.2099 0.1699 0.1748 163,876 -0.02(-8.00%)
Jul 22, 2019 0.1695 0.2150 0.1695 0.1900 120,674 +0.01(+5.56%)
Jul 19, 2019 0.1930 0.2250 0.1650 0.1800 272,000 +0.01(+7.46%)
Jul 18, 2019 0.2000 0.2000 0.1650 0.1675 383,386 +0.00(+1.52%)
Jul 17, 2019 0.1800 0.1800 0.1600 0.1650 346,732 -0.01(-8.33%)
Jul 16, 2019 0.1900 0.2200 0.1692 0.1800 507,419 -0.02(-10.00%)
Jul 15, 2019 0.2500 0.2500 0.1910 0.2000 482,060 -0.06(-21.75%)
Jul 12, 2019 0.2950 0.3125 0.2510 0.2556 204,400 -0.00(-1.69%)
Jul 11, 2019 0.2620 0.3230 0.2600 0.2600 366,262 -0.02(-7.14%)
Jul 10, 2019 0.3100 0.3275 0.2700 0.2800 306,852 -0.02(-6.67%)
Jul 09, 2019 0.3490 0.3490 0.3000 0.3000 203,584 -0.02(-6.25%)
Jul 08, 2019 0.3050 0.3300 0.3050 0.3200 154,915 +0.01(+1.59%)
Jul 05, 2019 0.3250 0.3400 0.3000 0.3150 362,400 -0.01(-3.05%)
Jul 03, 2019 0.3000 0.3324 0.3000 0.3249 331,100 +0.02(+7.58%)
Jul 02, 2019 0.3196 0.3280 0.3020 0.3020 606,169 -0.02(-5.39%)
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.