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, 2020 0.1575 0.1650 0.1500 0.1650 267,450 -0.01(-2.94%)
Sep 29, 2020 0.1880 0.1880 0.1500 0.1700 189,478 +0.01(+4.81%)
Sep 28, 2020 0.1660 0.1750 0.1500 0.1622 268,789 -0.00(-2.29%)
Sep 25, 2020 0.1690 0.1700 0.1550 0.1660 94,400 +0.01(+6.75%)
Sep 24, 2020 0.1550 0.1700 0.1550 0.1555 313,488 -0.01(-5.70%)
Sep 23, 2020 0.1648 0.1700 0.1550 0.1649 102,266 +0.00(+1.48%)
Sep 22, 2020 0.1600 0.1698 0.1600 0.1625 103,604 +0.00(+1.56%)
Sep 21, 2020 0.1650 0.1850 0.1500 0.1600 296,104 -0.01(-4.99%)
Sep 18, 2020 0.1800 0.1880 0.1601 0.1684 330,700 +0.00(+2.06%)
Sep 17, 2020 0.1899 0.1899 0.1552 0.1650 224,218 -0.01(-7.04%)
Sep 16, 2020 0.1850 0.1850 0.1710 0.1775 67,440 -0.00(-0.84%)
Sep 15, 2020 0.1870 0.1900 0.1700 0.1790 169,154 -0.01(-3.14%)
Sep 14, 2020 0.1800 0.2150 0.1775 0.1848 146,524 +0.01(+3.82%)
Sep 11, 2020 0.1750 0.1940 0.1710 0.1780 221,100 -0.01(-3.78%)
Sep 10, 2020 0.1900 0.1900 0.1750 0.1850 187,525 -0.01(-4.10%)
Sep 09, 2020 0.1900 0.1943 0.1751 0.1929 287,505 +0.01(+5.41%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1830 370,134 -0.02(-8.50%)
Sep 04, 2020 0.1800 0.2000 0.1500 0.2000 550,800 +0.02(+9.17%)
Sep 03, 2020 0.1801 0.1965 0.1800 0.1832 150,452 +0.00(+1.72%)
Sep 02, 2020 0.1875 0.1950 0.1800 0.1801 368,314 -0.01(-7.64%)
Sep 01, 2020 0.2000 0.2200 0.1900 0.1950 593,567 +0.01(+3.56%)
Aug 31, 2020 0.1800 0.1970 0.1770 0.1883 823,457 +0.01(+2.90%)
Aug 28, 2020 0.1760 0.1900 0.1760 0.1830 217,400 +0.00(+0.55%)
Aug 27, 2020 0.1900 0.2050 0.1750 0.1820 489,133 -0.02(-9.00%)
Aug 26, 2020 0.1985 0.2000 0.1800 0.2000 195,404 +0.00(+0.76%)
Aug 25, 2020 0.2100 0.2140 0.1900 0.1985 561,364 -0.01(-6.63%)
Aug 24, 2020 0.2125 0.2300 0.2100 0.2126 191,791 +0.00(+1.24%)
Aug 21, 2020 0.2299 0.2299 0.2100 0.2100 336,100 -0.01(-4.55%)
Aug 20, 2020 0.2210 0.2300 0.2160 0.2200 198,877 +0.00(+1.85%)
Aug 19, 2020 0.2300 0.2350 0.2150 0.2160 292,183 -0.01(-4.00%)
Aug 18, 2020 0.2410 0.2470 0.2100 0.2250 520,688 -0.01(-4.26%)
Aug 17, 2020 0.2400 0.2490 0.2300 0.2350 1,160,594 +0.02(+7.55%)
Aug 14, 2020 0.2310 0.2375 0.2150 0.2185 675,300 -0.01(-4.21%)
Aug 13, 2020 0.2310 0.2450 0.2250 0.2281 326,661 -0.00(-0.39%)
Aug 12, 2020 0.2110 0.2300 0.2110 0.2290 524,037 +0.01(+4.09%)
Aug 11, 2020 0.2650 0.2775 0.2100 0.2200 992,000 -0.05(-18.52%)
Aug 10, 2020 0.2790 0.2900 0.2650 0.2700 544,900 +0.00(+0.00%)
Aug 07, 2020 0.2570 0.2900 0.2570 0.2700 751,400 -0.01(-3.57%)
Aug 06, 2020 0.2555 0.3000 0.2555 0.2800 824,781 +0.01(+4.09%)
Aug 05, 2020 0.2900 0.3000 0.2500 0.2690 816,308 -0.01(-2.18%)
Aug 04, 2020 0.3000 0.3001 0.2500 0.2750 763,300 -0.01(-1.79%)
Aug 03, 2020 0.2700 0.2890 0.2501 0.2800 1,179,242 +0.03(+12.00%)
Jul 31, 2020 0.2233 0.2798 0.2100 0.2500 2,305,700 +0.03(+14.94%)
Jul 30, 2020 0.2221 0.2450 0.2052 0.2175 408,948 -0.01(-4.27%)
Jul 29, 2020 0.2130 0.2400 0.2021 0.2272 830,914 +0.02(+8.97%)
Jul 28, 2020 0.2310 0.2400 0.1900 0.2085 2,336,216 -0.03(-13.12%)
Jul 27, 2020 0.2200 0.2549 0.2100 0.2400 3,837,257 +0.04(+21.21%)
Jul 24, 2020 0.1890 0.2000 0.1849 0.1980 852,900 +0.02(+9.45%)
Jul 23, 2020 0.1610 0.1890 0.1610 0.1809 1,452,593 +0.02(+10.98%)
Jul 22, 2020 0.1650 0.1700 0.1600 0.1630 224,702 +0.00(+1.24%)
Jul 21, 2020 0.1701 0.1701 0.1550 0.1610 857,256 -0.00(-2.42%)
Jul 20, 2020 0.1600 0.1699 0.1520 0.1650 995,786 -0.00(-2.88%)
Jul 17, 2020 0.1866 0.1866 0.1600 0.1699 185,300 -0.00(-1.79%)
Jul 16, 2020 0.1800 0.1800 0.1700 0.1730 117,968 -0.00(-1.14%)
Jul 15, 2020 0.1850 0.1850 0.1700 0.1750 234,468 +0.00(+2.94%)
Jul 14, 2020 0.1700 0.1850 0.1700 0.1700 242,963 -0.01(-8.06%)
Jul 13, 2020 0.1875 0.1949 0.1700 0.1849 383,674 -0.00(-0.27%)
Jul 10, 2020 0.1950 0.1950 0.1800 0.1854 140,400 -0.00(-2.42%)
Jul 09, 2020 0.1950 0.1950 0.1800 0.1900 235,550 -0.01(-3.31%)
Jul 08, 2020 0.1890 0.2000 0.1825 0.1965 248,430 +0.01(+5.76%)
Jul 07, 2020 0.1930 0.1990 0.1825 0.1858 312,344 -0.00(-2.21%)
Jul 06, 2020 0.2000 0.2050 0.1840 0.1900 398,793 -0.01(-2.56%)
Jul 02, 2020 0.1900 0.2050 0.1885 0.1950 263,900 +0.01(+2.63%)
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.