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 (-2.05%)
Streaming Delayed Price Updated: 1:56 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 (%)
Feb 28, 2023 1.420 1.530 1.420 1.470 14,894 +0.02(+1.39%)
Feb 27, 2023 1.390 1.575 1.390 1.450 56,137 +0.02(+1.40%)
Feb 24, 2023 1.500 1.500 1.380 1.430 52,467 -0.07(-4.67%)
Feb 23, 2023 1.630 1.630 1.450 1.500 69,144 -0.01(-0.66%)
Feb 22, 2023 1.630 1.630 1.470 1.510 64,504 -0.12(-7.36%)
Feb 21, 2023 1.840 1.840 1.570 1.630 96,050 -0.11(-6.32%)
Feb 17, 2023 1.670 1.760 1.670 1.740 59,881 +0.09(+5.45%)
Feb 16, 2023 1.850 1.890 1.630 1.650 135,064 -0.09(-5.17%)
Feb 15, 2023 1.630 1.780 1.540 1.740 179,407 +0.10(+6.21%)
Feb 14, 2023 1.510 1.699 1.480 1.638 134,452 +0.14(+9.22%)
Feb 13, 2023 1.500 1.570 1.480 1.500 26,395 -0.05(-3.23%)
Feb 10, 2023 1.540 1.630 1.460 1.550 100,901 +0.07(+4.73%)
Feb 09, 2023 1.860 1.860 1.440 1.480 317,713 -0.40(-21.07%)
Feb 08, 2023 2.050 2.106 1.870 1.875 139,067 -0.23(-10.71%)
Feb 07, 2023 2.250 2.250 2.000 2.100 112,292 -0.10(-4.55%)
Feb 06, 2023 2.080 2.250 1.950 2.200 211,479 +0.16(+7.84%)
Feb 03, 2023 1.840 2.100 1.796 2.040 181,978 +0.29(+16.57%)
Feb 02, 2023 2.070 2.250 1.692 1.750 489,016 -0.16(-8.38%)
Feb 01, 2023 1.690 1.950 1.680 1.910 323,738 +0.25(+15.06%)
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%)
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.