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

Btcs Inc (NQ: BTCS )

1.420 -0.030 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 2.320 2.490 1.590 1.630 1,013,281 -0.69(-29.74%)
Dec 28, 2023 2.220 2.500 2.020 2.320 1,526,943 +0.08(+3.57%)
Dec 27, 2023 1.550 2.390 1.550 2.240 3,111,932 +0.72(+47.37%)
Dec 26, 2023 1.620 1.630 1.500 1.520 215,390 -0.04(-2.56%)
Dec 22, 2023 1.510 1.650 1.460 1.560 419,854 +0.09(+6.12%)
Dec 21, 2023 1.580 1.680 1.450 1.470 347,164 -0.16(-9.82%)
Dec 20, 2023 1.740 1.740 1.530 1.630 630,527 +0.03(+1.87%)
Dec 19, 2023 1.580 1.749 1.560 1.600 391,778 +0.08(+5.26%)
Dec 18, 2023 1.510 1.623 1.490 1.520 142,995 -0.01(-0.98%)
Dec 15, 2023 1.470 1.600 1.470 1.535 195,185 +0.06(+4.42%)
Dec 14, 2023 1.620 1.720 1.450 1.470 318,647 -0.17(-10.37%)
Dec 13, 2023 1.510 1.669 1.440 1.640 260,628 +0.21(+14.69%)
Dec 12, 2023 1.440 1.520 1.400 1.430 56,527 +0.01(+0.70%)
Dec 11, 2023 1.600 1.620 1.420 1.420 168,118 -0.23(-13.94%)
Dec 08, 2023 1.560 1.670 1.520 1.650 297,757 +0.10(+6.45%)
Dec 07, 2023 1.470 1.610 1.450 1.550 252,823 +0.08(+5.44%)
Dec 06, 2023 1.710 1.750 1.480 1.470 419,728 -0.17(-10.37%)
Dec 05, 2023 1.540 1.730 1.520 1.640 530,983 +0.15(+10.07%)
Dec 04, 2023 1.240 1.590 1.230 1.490 668,867 +0.31(+26.27%)
Dec 01, 2023 0.9900 1.190 0.9900 1.180 183,367 +0.20(+19.87%)
Nov 30, 2023 0.9843 1.030 0.9843 0.9844 38,212 -0.02(-1.56%)
Nov 29, 2023 1.020 1.040 0.9901 1.000 28,060 -0.01(-0.60%)
Nov 28, 2023 1.010 1.030 0.9838 1.006 51,478 +0.01(+0.83%)
Nov 27, 2023 1.010 1.010 0.9800 0.9977 50,626 -0.01(-0.73%)
Nov 24, 2023 0.9900 1.010 0.9750 1.005 8,729 +0.02(+1.69%)
Nov 22, 2023 1.010 1.030 0.9550 0.9883 47,148 -0.02(-2.15%)
Nov 21, 2023 1.010 1.030 1.010 1.010 19,156 -0.02(-2.42%)
Nov 20, 2023 1.010 1.040 1.010 1.035 60,730 +0.01(+1.47%)
Nov 17, 2023 1.010 1.030 0.9691 1.020 35,376 +0.02(+2.00%)
Nov 16, 2023 0.9700 1.030 0.9650 1.000 35,479 -0.00(-0.30%)
Nov 15, 2023 0.9500 1.030 0.9500 1.003 29,816 +0.04(+4.48%)
Nov 14, 2023 1.000 1.040 0.9500 0.9600 49,511 -0.04(-4.00%)
Nov 13, 2023 1.000 1.000 0.9950 1.000 27,754 +0.01(+1.00%)
Nov 10, 2023 0.9542 1.020 0.9500 0.9901 43,104 +0.02(+2.38%)
Nov 09, 2023 0.9700 1.080 0.9500 0.9671 127,593 +0.04(+4.27%)
Nov 08, 2023 0.9350 0.9500 0.9000 0.9275 64,500 -0.02(-2.37%)
Nov 07, 2023 0.9500 0.9900 0.9100 0.9500 96,653 -0.00(-0.21%)
Nov 06, 2023 0.9600 1.020 0.9501 0.9520 56,979 -0.01(-1.36%)
Nov 03, 2023 0.9699 0.9800 0.9500 0.9651 46,188 +0.03(+2.70%)
Nov 02, 2023 0.9300 0.9500 0.9250 0.9397 34,119 +0.04(+4.17%)
Nov 01, 2023 0.9500 0.9500 0.9000 0.9021 22,874 -0.01(-1.35%)
Oct 31, 2023 0.9300 0.9425 0.9000 0.9144 18,128 +0.00(+0.48%)
Oct 30, 2023 0.9100 0.9691 0.9100 0.9100 28,411 -0.01(-1.09%)
Oct 27, 2023 0.9500 1.000 0.9200 0.9200 24,026 -0.03(-3.16%)
Oct 26, 2023 1.050 1.050 0.8900 0.9500 78,357 -0.12(-11.21%)
Oct 25, 2023 1.020 1.080 1.020 1.070 89,496 +0.06(+5.94%)
Oct 24, 2023 1.000 1.070 0.9700 1.010 152,152 +0.08(+9.19%)
Oct 23, 2023 0.9300 0.9490 0.8997 0.9250 107,547 +0.03(+3.35%)
Oct 20, 2023 0.8900 0.9200 0.8900 0.8950 7,086 -0.01(-0.56%)
Oct 19, 2023 0.9100 0.9184 0.9000 0.9000 12,190 -0.00(-0.11%)
Oct 18, 2023 0.9200 0.9300 0.8900 0.9010 39,085 -0.01(-1.04%)
Oct 17, 2023 0.9500 0.9500 0.9100 0.9105 22,787 +0.00(+0.05%)
Oct 16, 2023 0.9500 0.9700 0.9100 0.9100 69,265 +0.02(+1.76%)
Oct 13, 2023 0.9200 0.9200 0.8900 0.8943 23,770 -0.02(-1.76%)
Oct 12, 2023 0.9100 0.9300 0.9050 0.9103 7,965 +0.01(+1.12%)
Oct 11, 2023 0.9400 0.9500 0.9000 0.9002 9,596 -0.03(-3.72%)
Oct 10, 2023 0.9200 0.9451 0.9000 0.9350 33,744 -0.00(-0.53%)
Oct 09, 2023 0.9500 0.9500 0.8800 0.9400 28,145 -0.01(-0.95%)
Oct 06, 2023 0.9100 0.9600 0.8800 0.9490 83,758 +0.05(+5.44%)
Oct 05, 2023 0.9249 0.9600 0.9000 0.9000 42,431 -0.06(-6.25%)
Oct 04, 2023 0.9500 0.9600 0.8934 0.9600 30,843 -0.01(-1.03%)
Oct 03, 2023 0.9800 1.010 0.9114 0.9700 33,469 -0.01(-1.02%)
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.