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

Btcs Inc (NQ: BTCS )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 1.530 1.670 1.530 1.660 114,630 +0.13(+8.50%)
Jan 30, 2023 1.580 1.610 1.500 1.530 93,786 -0.09(-5.56%)
Jan 27, 2023 1.580 1.680 1.550 1.620 48,830 -0.01(-0.61%)
Jan 26, 2023 1.580 1.680 1.560 1.630 83,716 +0.09(+5.84%)
Jan 25, 2023 1.550 1.590 1.520 1.540 39,930 -0.05(-3.14%)
Jan 24, 2023 1.600 1.690 1.557 1.590 57,001 -0.04(-2.45%)
Jan 23, 2023 1.490 1.650 1.450 1.630 146,609 +0.09(+5.84%)
Jan 20, 2023 1.450 1.550 1.450 1.540 68,652 +0.07(+4.76%)
Jan 19, 2023 1.500 1.530 1.400 1.470 125,729 -0.07(-4.55%)
Jan 18, 2023 1.680 1.760 1.490 1.540 111,546 -0.04(-2.53%)
Jan 17, 2023 1.800 1.920 1.500 1.580 323,969 -0.03(-1.86%)
Jan 13, 2023 1.560 1.750 1.560 1.610 272,843 +0.04(+2.55%)
Jan 12, 2023 1.600 1.750 1.360 1.570 478,645 +0.06(+3.97%)
Jan 11, 2023 1.400 1.572 1.185 1.510 387,456 +0.02(+1.34%)
Jan 10, 2023 1.100 1.550 1.030 1.490 847,734 +0.48(+47.54%)
Jan 09, 2023 0.9347 1.030 0.8651 1.010 121,725 +0.15(+18.09%)
Jan 06, 2023 0.9500 0.9573 0.8100 0.8552 88,813 -0.08(-9.02%)
Jan 05, 2023 0.7600 0.9400 0.7500 0.9400 84,070 +0.20(+27.49%)
Jan 04, 2023 0.7000 0.7373 0.6486 0.7373 49,951 +0.08(+12.43%)
Jan 03, 2023 0.6700 0.6700 0.6416 0.6558 28,782 +0.03(+4.10%)
Dec 30, 2022 0.6700 0.7000 0.5800 0.6300 83,140 +0.03(+5.00%)
Dec 29, 2022 0.7000 0.7000 0.5801 0.6000 55,734 +0.01(+0.86%)
Dec 28, 2022 0.6462 0.6500 0.5743 0.5949 60,608 -0.05(-7.05%)
Dec 27, 2022 0.7000 0.7000 0.6000 0.6400 51,285 -0.01(-1.54%)
Dec 23, 2022 0.7500 0.7500 0.6500 0.6500 32,114 -0.07(-9.72%)
Dec 22, 2022 0.8045 0.8045 0.6900 0.7200 95,621 -0.04(-5.25%)
Dec 21, 2022 0.8400 0.8400 0.7599 0.7599 66,403 -0.07(-8.30%)
Dec 20, 2022 0.8900 0.8900 0.8287 0.8287 51,514 -0.02(-2.51%)
Dec 19, 2022 0.8700 0.8938 0.8500 0.8500 34,743 -0.04(-4.49%)
Dec 16, 2022 0.8800 0.9100 0.8622 0.8900 37,530 -0.00(-0.02%)
Dec 15, 2022 0.8800 0.9200 0.8701 0.8902 38,971 +0.02(+1.84%)
Dec 14, 2022 0.8700 0.9100 0.8700 0.8741 33,147 -0.01(-1.51%)
Dec 13, 2022 0.8800 0.9400 0.8800 0.8875 36,378 -0.03(-3.53%)
Dec 12, 2022 0.9034 0.9600 0.8760 0.9200 42,044 -0.02(-2.13%)
Dec 09, 2022 0.9100 0.9561 0.9000 0.9400 17,946 +0.04(+4.29%)
Dec 08, 2022 0.9100 0.9650 0.9000 0.9013 12,633 -0.03(-3.09%)
Dec 07, 2022 0.9300 0.9301 0.9000 0.9300 20,902 -0.03(-3.14%)
Dec 06, 2022 1.000 1.010 0.9600 0.9601 21,625 -0.05(-4.94%)
Dec 05, 2022 1.000 1.050 1.000 1.010 26,876 -0.04(-3.82%)
Dec 02, 2022 1.030 1.090 1.020 1.050 34,356 -0.02(-1.86%)
Dec 01, 2022 1.030 1.080 0.9900 1.070 22,591 +0.04(+3.88%)
Nov 30, 2022 1.000 1.049 1.000 1.030 40,312 -0.02(-1.90%)
Nov 29, 2022 1.050 1.050 1.000 1.050 16,834 +0.04(+3.71%)
Nov 28, 2022 1.070 1.100 1.000 1.012 22,907 +0.01(+0.58%)
Nov 25, 2022 0.9900 1.050 0.9900 1.006 18,401 +0.03(+2.56%)
Nov 23, 2022 0.9096 0.9814 0.9000 0.9814 47,509 +0.06(+6.66%)
Nov 22, 2022 0.9100 0.9796 0.9001 0.9201 57,000 -0.02(-2.13%)
Nov 21, 2022 0.9500 0.9889 0.9401 0.9401 41,602 -0.05(-5.05%)
Nov 18, 2022 1.080 1.090 0.9642 0.9901 93,724 -0.09(-8.69%)
Nov 17, 2022 1.100 1.100 1.070 1.084 78,439 -0.06(-4.89%)
Nov 16, 2022 1.140 1.190 1.110 1.140 26,318 -0.06(-5.00%)
Nov 15, 2022 1.250 1.250 1.200 1.200 34,410 -0.02(-1.64%)
Nov 14, 2022 1.180 1.220 1.130 1.220 36,023 +0.06(+5.17%)
Nov 11, 2022 1.120 1.180 1.100 1.160 48,888 +0.04(+3.57%)
Nov 10, 2022 1.150 1.150 1.100 1.120 71,401 +0.00(+0.00%)
Nov 09, 2022 1.200 1.200 1.120 1.120 77,009 -0.10(-8.57%)
Nov 08, 2022 1.280 1.320 1.180 1.225 49,498 -0.05(-4.30%)
Nov 07, 2022 1.300 1.347 1.240 1.280 33,224 -0.05(-3.76%)
Nov 04, 2022 1.250 1.400 1.240 1.330 83,444 +0.10(+8.13%)
Nov 03, 2022 1.200 1.250 1.200 1.230 34,718 +0.01(+0.82%)
Nov 02, 2022 1.300 1.300 1.220 1.220 39,318 -0.06(-4.51%)
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.