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 (%)
Nov 30, 2018 0.0230 0.0290 0.0220 0.0260 707,000 -0.00(-1.89%)
Nov 29, 2018 0.0280 0.0300 0.0239 0.0265 2,026,781 -0.00(-1.85%)
Nov 28, 2018 0.0233 0.0290 0.0202 0.0270 2,874,330 +0.00(+17.39%)
Nov 27, 2018 0.0209 0.0230 0.0201 0.0230 627,943 +0.00(+9.52%)
Nov 26, 2018 0.0220 0.0235 0.0201 0.0210 1,545,113 -0.00(-10.64%)
Nov 23, 2018 0.0208 0.0235 0.0200 0.0235 517,200 +0.00(+11.90%)
Nov 21, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Nov 20, 2018 0.0241 0.0241 0.0211 0.0220 1,929,286 -0.00(-10.20%)
Nov 19, 2018 0.0229 0.0282 0.0200 0.0245 2,526,205 +0.00(+16.67%)
Nov 16, 2018 0.0244 0.0269 0.0201 0.0210 1,900,300 -0.00(-12.50%)
Nov 15, 2018 0.0269 0.0269 0.0240 0.0240 3,023,092 -0.00(-9.43%)
Nov 14, 2018 0.0290 0.0300 0.0260 0.0265 1,302,631 -0.00(-9.25%)
Nov 13, 2018 0.0325 0.0325 0.0291 0.0292 1,186,136 -0.00(-5.81%)
Nov 12, 2018 0.0300 0.0327 0.0300 0.0310 785,426 +0.00(+3.68%)
Nov 09, 2018 0.0305 0.0306 0.0283 0.0299 1,529,900 -0.00(-3.24%)
Nov 08, 2018 0.0290 0.0320 0.0290 0.0309 1,356,333 -0.00(-0.64%)
Nov 07, 2018 0.0324 0.0340 0.0291 0.0311 3,179,884 -0.00(-2.81%)
Nov 06, 2018 0.0300 0.0369 0.0286 0.0320 4,294,227 +0.00(+1.27%)
Nov 05, 2018 0.0294 0.0320 0.0276 0.0316 2,407,960 +0.00(+5.33%)
Nov 02, 2018 0.0301 0.0320 0.0285 0.0300 955,600 -0.00(-0.99%)
Nov 01, 2018 0.0320 0.0350 0.0282 0.0303 1,014,203 +0.00(+2.71%)
Oct 31, 2018 0.0305 0.0320 0.0281 0.0295 2,096,046 -0.00(-4.84%)
Oct 30, 2018 0.0290 0.0330 0.0275 0.0310 2,196,758 +0.00(+0.00%)
Oct 29, 2018 0.0326 0.0340 0.0290 0.0310 1,467,646 -0.00(-1.90%)
Oct 26, 2018 0.0332 0.0340 0.0310 0.0316 716,900 -0.00(-4.82%)
Oct 25, 2018 0.0339 0.0390 0.0300 0.0332 1,485,906 +0.00(+0.61%)
Oct 24, 2018 0.0322 0.0348 0.0298 0.0330 1,864,965 +0.00(+3.13%)
Oct 23, 2018 0.0302 0.0350 0.0279 0.0320 1,364,078 -0.00(-4.48%)
Oct 22, 2018 0.0345 0.0350 0.0324 0.0335 838,035 -0.00(-1.47%)
Oct 19, 2018 0.0440 0.0460 0.0340 0.0340 2,617,800 -0.00(-11.92%)
Oct 18, 2018 0.0425 0.0562 0.0386 0.0386 800,197 -0.00(-5.85%)
Oct 17, 2018 0.0340 0.0420 0.0340 0.0410 807,650 -0.00(-1.68%)
Oct 16, 2018 0.0390 0.0471 0.0338 0.0417 2,586,501 +0.00(+12.70%)
Oct 15, 2018 0.0371 0.0390 0.0330 0.0370 1,600,306 +0.00(+12.12%)
Oct 12, 2018 0.0295 0.0400 0.0250 0.0330 4,997,200 +0.01(+17.86%)
Oct 11, 2018 0.0289 0.0300 0.0270 0.0280 1,804,333 +0.00(+0.72%)
Oct 10, 2018 0.0303 0.0312 0.0260 0.0278 2,350,127 -0.00(-8.55%)
Oct 09, 2018 0.0322 0.0340 0.0303 0.0304 1,231,742 -0.00(-6.75%)
Oct 08, 2018 0.0345 0.0350 0.0303 0.0326 1,160,459 -0.00(-6.86%)
Oct 05, 2018 0.0367 0.0379 0.0338 0.0350 1,393,600 -0.00(-4.37%)
Oct 04, 2018 0.0367 0.0367 0.0350 0.0366 776,658 +0.00(+1.67%)
Oct 03, 2018 0.0365 0.0381 0.0351 0.0360 1,343,510 -0.00(-1.37%)
Oct 02, 2018 0.0400 0.0400 0.0360 0.0365 790,624 -0.00(-2.41%)
Oct 01, 2018 0.0367 0.0374 0.0365 0.0374 1,028,913 +0.00(+2.19%)
Sep 28, 2018 0.0380 0.0380 0.0360 0.0366 1,074,100 +0.00(+0.00%)
Sep 27, 2018 0.0373 0.0387 0.0360 0.0366 1,129,922 -0.00(-2.92%)
Sep 26, 2018 0.0384 0.0387 0.0351 0.0377 1,886,637 -0.00(-2.58%)
Sep 25, 2018 0.0400 0.0420 0.0385 0.0387 1,945,831 -0.00(-7.86%)
Sep 24, 2018 0.0431 0.0431 0.0400 0.0420 1,639,908 -0.00(-1.18%)
Sep 21, 2018 0.0415 0.0434 0.0400 0.0425 2,937,000 +0.00(+4.17%)
Sep 20, 2018 0.0426 0.0426 0.0400 0.0408 1,257,352 +0.00(+0.00%)
Sep 19, 2018 0.0411 0.0420 0.0400 0.0408 1,458,993 -0.00(-0.49%)
Sep 18, 2018 0.0411 0.0429 0.0400 0.0410 2,412,249 +0.00(+0.00%)
Sep 17, 2018 0.0430 0.0440 0.0403 0.0410 1,775,026 -0.00(-5.53%)
Sep 14, 2018 0.0440 0.0449 0.0420 0.0434 1,123,400 -0.00(-0.91%)
Sep 13, 2018 0.0470 0.0475 0.0420 0.0438 2,653,321 -0.00(-1.57%)
Sep 12, 2018 0.0499 0.0499 0.0435 0.0445 828,618 -0.00(-0.22%)
Sep 11, 2018 0.0478 0.0486 0.0435 0.0446 1,432,059 -0.00(-8.98%)
Sep 10, 2018 0.0455 0.0540 0.0420 0.0490 2,087,868 +0.00(+5.60%)
Sep 07, 2018 0.0470 0.0480 0.0451 0.0464 689,400 +0.00(+0.87%)
Sep 06, 2018 0.0456 0.0488 0.0451 0.0460 1,050,949 +0.00(+0.00%)
Sep 05, 2018 0.0476 0.0500 0.0451 0.0460 1,687,509 -0.00(-7.63%)
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.