Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (NQ: BTCS )

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2022 4.969 5.205 5.205 469,892 +0.26(+5.18%)
Jan 28, 2022 4.712 5.028 4.486 4.949 315,535 +0.22(+4.58%)
Jan 27, 2022 4.959 5.127 4.279 4.732 462,133 +0.07(+1.48%)
Jan 26, 2022 4.998 5.202 4.574 4.663 497,225 -0.23(-4.64%)
Jan 25, 2022 4.298 5.176 4.289 4.890 753,576 +0.36(+8.06%)
Jan 24, 2022 4.486 4.703 3.697 4.525 1,177,021 -0.35(-7.09%)
Jan 21, 2022 4.821 5.314 4.683 4.870 2,664,348 -0.41(-7.84%)
Jan 20, 2022 6.319 6.388 5.018 5.284 1,395,532 -1.10(-17.28%)
Jan 19, 2022 5.777 7.611 5.610 6.388 3,539,085 +0.64(+11.15%)
Jan 18, 2022 5.861 5.984 4.712 5.748 2,884,358 -0.51(-8.19%)
Jan 14, 2022 6.260 0 -0.52(-7.70%)
Jan 13, 2022 7.572 8.755 6.339 6.783 55,133,988 +0.18(+2.69%)
Jan 12, 2022 5.669 7.473 5.669 6.605 9,037,500 +1.05(+19.01%)
Jan 11, 2022 4.535 6.014 4.456 5.550 3,149,169 +0.96(+20.82%)
Jan 10, 2022 4.298 4.703 4.131 4.594 1,400,367 +0.21(+4.72%)
Jan 07, 2022 4.141 4.505 4.072 4.387 989,007 +0.13(+3.01%)
Jan 06, 2022 4.170 4.514 3.904 4.259 3,275,430 -0.04(-0.92%)
Jan 05, 2022 3.421 4.979 3.421 4.298 66,353,204 +1.31(+43.89%)
Jan 04, 2022 3.135 3.174 2.967 2.987 95,722 -0.09(-2.88%)
Jan 03, 2022 3.155 3.210 2.958 3.076 157,834 -0.02(-0.64%)
Dec 31, 2021 3.391 3.451 3.017 3.096 288,811 -0.28(-8.19%)
Dec 30, 2021 3.470 3.608 3.283 3.372 217,899 -0.13(-3.66%)
Dec 29, 2021 3.500 3.625 3.421 3.500 72,109 -0.02(-0.56%)
Dec 28, 2021 3.766 3.766 3.391 3.520 96,658 -0.27(-7.03%)
Dec 27, 2021 4.022 4.022 3.648 3.786 205,983 -0.11(-2.78%)
Dec 23, 2021 3.855 4.077 3.617 3.894 137,464 +0.04(+1.02%)
Dec 22, 2021 3.579 3.865 3.500 3.855 140,857 +0.31(+8.61%)
Dec 21, 2021 3.598 3.714 3.455 3.549 189,008 +0.02(+0.56%)
Dec 20, 2021 3.756 3.924 3.451 3.529 268,521 -0.33(-8.44%)
Dec 17, 2021 4.180 4.249 3.835 3.855 237,136 -0.43(-10.12%)
Dec 16, 2021 4.722 4.920 4.239 4.289 192,745 -0.34(-7.25%)
Dec 15, 2021 4.525 4.714 4.289 4.624 229,371 +0.09(+1.96%)
Dec 14, 2021 4.782 5.151 4.476 4.535 97,087 -0.25(-5.15%)
Dec 13, 2021 5.176 5.196 4.738 4.782 80,290 -0.44(-8.49%)
Dec 10, 2021 5.314 5.393 5.028 5.225 87,743 -0.07(-1.30%)
Dec 09, 2021 5.462 5.518 5.235 5.294 70,289 -0.26(-4.62%)
Dec 08, 2021 5.629 5.679 5.432 5.550 51,393 -0.13(-2.26%)
Dec 07, 2021 5.718 5.836 5.481 5.679 73,670 +0.37(+7.06%)
Dec 06, 2021 5.077 5.422 4.417 5.304 263,132 -0.05(-0.92%)
Dec 03, 2021 5.807 5.887 5.176 5.353 117,090 -0.45(-7.81%)
Dec 02, 2021 5.965 6.073 5.442 5.807 122,848 -0.07(-1.17%)
Dec 01, 2021 6.645 6.852 5.767 5.876 261,319 -0.78(-11.70%)
Nov 30, 2021 6.704 6.743 6.310 6.655 111,926 -0.07(-1.03%)
Nov 29, 2021 6.832 6.895 6.477 6.724 124,896 +0.03(+0.44%)
Nov 26, 2021 6.211 6.694 6.196 6.694 82,086 +0.20(+3.03%)
Nov 24, 2021 6.280 6.586 6.157 6.497 92,667 +0.15(+2.33%)
Nov 23, 2021 6.221 6.901 6.073 6.349 165,114 -0.01(-0.16%)
Nov 22, 2021 7.213 7.213 6.199 6.359 153,704 -0.83(-11.52%)
Nov 19, 2021 6.921 7.226 6.805 7.187 255,189 +0.35(+5.04%)
Nov 18, 2021 6.970 6.852 6.507 6.842 128,823 -0.13(-1.84%)
Nov 17, 2021 6.980 7.128 6.803 6.970 150,789 +0.02(+0.28%)
Nov 16, 2021 7.364 7.394 6.758 6.950 223,094 -0.74(-9.62%)
Nov 15, 2021 7.887 7.981 7.493 7.690 143,849 -0.12(-1.52%)
Nov 12, 2021 8.124 8.271 7.680 7.808 197,054 -0.23(-2.82%)
Nov 11, 2021 7.848 8.380 7.542 8.035 616,664 -0.67(-7.70%)
Nov 10, 2021 8.380 8.705 624,501 +0.49(+6.00%)
Nov 09, 2021 7.917 8.567 7.601 8.212 604,138 +0.67(+8.89%)
Nov 08, 2021 6.970 7.838 6.970 7.542 403,188 +0.66(+9.60%)
Nov 05, 2021 6.931 7.148 6.812 6.881 213,055 -0.11(-1.55%)
Nov 04, 2021 7.187 7.187 6.625 6.990 233,784 -0.20(-2.74%)
Nov 03, 2021 6.960 7.268 6.901 7.187 129,199 +0.20(+2.82%)
Nov 02, 2021 6.655 7.148 6.556 6.990 354,018 +0.31(+4.57%)
Nov 01, 2021 6.724 6.635 6.418 6.684 82,194 +0.01(+0.15%)
Oct 29, 2021 6.388 6.753 6.211 6.674 127,056 +0.27(+4.15%)
Oct 28, 2021 6.546 6.408 138,804 +0.25(+4.00%)
Oct 27, 2021 6.388 6.694 6.112 6.162 148,819 -0.57(-8.49%)
Oct 26, 2021 7.059 6.734 186,487 -0.17(-2.43%)
Oct 25, 2021 6.635 6.901 134,789 +0.49(+7.69%)
Oct 22, 2021 6.911 7.029 6.319 6.408 159,775 -0.65(-9.22%)
Oct 21, 2021 7.157 7.690 6.769 7.059 342,416 -0.02(-0.28%)
Oct 20, 2021 6.408 7.542 6.408 7.079 763,563 +0.68(+10.63%)
Oct 19, 2021 6.714 7.147 6.162 6.398 247,351 -0.19(-2.84%)
Oct 18, 2021 5.955 7.295 5.955 6.586 590,194 +0.76(+13.03%)
Oct 15, 2021 5.422 6.068 5.245 5.827 428,480 +0.50(+9.44%)
Oct 14, 2021 5.383 5.422 5.176 5.324 54,360 +0.06(+1.12%)
Oct 13, 2021 5.590 5.649 5.235 5.265 121,724 -0.29(-5.15%)
Oct 12, 2021 5.758 5.846 5.479 5.550 44,971 -0.12(-2.09%)
Oct 11, 2021 5.521 5.849 5.486 5.669 122,539 +0.23(+4.18%)
Oct 08, 2021 5.600 5.967 5.416 5.442 74,903 -0.23(-4.01%)
Oct 07, 2021 5.718 5.728 5.324 5.669 132,165 -0.03(-0.52%)
Oct 06, 2021 5.915 6.891 5.491 5.698 1,092,512 -0.07(-1.19%)
Oct 05, 2021 5.866 6.122 5.521 5.767 105,094 -0.02(-0.34%)
Oct 04, 2021 5.846 6.112 5.619 5.787 145,321 +0.09(+1.56%)
Oct 01, 2021 5.570 6.201 5.570 5.698 145,646 +0.38(+7.24%)
Sep 30, 2021 5.689 5.814 5.151 5.314 80,714 -0.32(-5.60%)
Sep 29, 2021 5.580 5.723 5.521 5.629 33,345 +0.11(+1.96%)
Sep 28, 2021 5.718 5.896 5.146 5.521 80,243 -0.24(-4.11%)
Sep 27, 2021 6.398 6.590 5.560 5.758 118,269 -0.53(-8.46%)
Sep 24, 2021 6.418 6.595 6.201 6.290 52,491 -0.31(-4.63%)
Sep 23, 2021 6.901 7.079 6.280 6.596 145,111 -0.34(-4.84%)
Sep 22, 2021 7.000 7.182 6.990 6.931 61,783 +0.02(+0.29%)
Sep 21, 2021 7.394 7.394 6.852 6.911 63,946 -0.47(-6.41%)
Sep 20, 2021 6.980 7.788 6.911 7.384 210,410 -0.68(-8.44%)
Sep 17, 2021 7.936 8.074 7.737 8.064 156,531 +0.02(+0.25%)
Sep 16, 2021 8.025 8.380 7.838 8.045 108,330 +0.02(+0.25%)
Sep 15, 2021 8.380 8.479 7.710 8.025 475,377 -0.40(-4.76%)
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.