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 29, 2019 0.0750 0.0849 0.0750 0.0761 25,100 +0.00(+1.33%)
Nov 27, 2019 0.0800 0.0850 0.0700 0.0751 33,200 -0.00(-6.13%)
Nov 26, 2019 0.0770 0.0840 0.0750 0.0800 150,104 -0.00(-0.37%)
Nov 25, 2019 0.0850 0.0950 0.0750 0.0803 282,611 -0.00(-5.64%)
Nov 22, 2019 0.0850 0.0999 0.0850 0.0851 65,600 -0.00(-0.47%)
Nov 21, 2019 0.0965 0.1000 0.0851 0.0855 132,464 -0.01(-8.16%)
Nov 20, 2019 0.0862 0.1000 0.0862 0.0931 52,951 +0.00(+3.44%)
Nov 19, 2019 0.1000 0.1000 0.0850 0.0900 199,238 +0.00(+4.65%)
Nov 18, 2019 0.0850 0.1000 0.0810 0.0860 399,787 -0.02(-21.46%)
Nov 15, 2019 0.0980 0.1150 0.0810 0.1095 39,400 +0.00(+1.39%)
Nov 14, 2019 0.1110 0.1200 0.1000 0.1080 21,194 -0.00(-2.70%)
Nov 13, 2019 0.1090 0.1150 0.0810 0.1110 75,162 +0.00(+1.83%)
Nov 12, 2019 0.0910 0.1175 0.0910 0.1090 290,963 +0.01(+8.46%)
Nov 11, 2019 0.0800 0.1028 0.0800 0.1005 31,956 +0.00(+0.00%)
Nov 08, 2019 0.1150 0.1200 0.0810 0.1005 166,000 -0.01(-12.61%)
Nov 07, 2019 0.1200 0.1200 0.1150 0.1150 58,260 -0.00(-2.13%)
Nov 06, 2019 0.1200 0.1200 0.1150 0.1175 14,899 -0.00(-2.08%)
Nov 05, 2019 0.1200 0.1200 0.1059 0.1200 52,019 +0.01(+13.31%)
Nov 04, 2019 0.1100 0.1350 0.1050 0.1059 185,772 -0.01(-11.75%)
Nov 01, 2019 0.1150 0.1200 0.1150 0.1200 28,400 +0.00(+0.84%)
Oct 31, 2019 0.1190 0.1225 0.1190 0.1190 96,629 +0.00(+0.00%)
Oct 30, 2019 0.0800 0.1250 0.0800 0.1190 76,937 -0.01(-6.96%)
Oct 29, 2019 0.1100 0.1280 0.1100 0.1279 66,640 +0.01(+5.70%)
Oct 28, 2019 0.1190 0.1300 0.1190 0.1210 177,137 -0.01(-5.47%)
Oct 25, 2019 0.1278 0.1280 0.1190 0.1280 91,500 +0.01(+6.58%)
Oct 24, 2019 0.1290 0.1290 0.1201 0.1201 45,856 -0.00(-3.92%)
Oct 23, 2019 0.1201 0.1290 0.1201 0.1250 72,411 +0.00(+4.08%)
Oct 22, 2019 0.1201 0.1246 0.1201 0.1201 56,750 +0.00(+0.00%)
Oct 21, 2019 0.1199 0.1285 0.1190 0.1201 46,851 +0.00(+1.35%)
Oct 18, 2019 0.1165 0.1200 0.1165 0.1185 79,000 +0.00(+2.16%)
Oct 17, 2019 0.1299 0.1299 0.1101 0.1160 81,600 -0.01(-5.31%)
Oct 16, 2019 0.1110 0.1300 0.1101 0.1225 158,132 +0.01(+8.41%)
Oct 15, 2019 0.1350 0.1350 0.1120 0.1130 336,630 -0.01(-9.53%)
Oct 14, 2019 0.1150 0.1370 0.1125 0.1249 152,139 +0.00(+4.08%)
Oct 11, 2019 0.1202 0.1345 0.1011 0.1200 211,000 -0.01(-10.51%)
Oct 10, 2019 0.1202 0.1400 0.1202 0.1341 55,984 -0.00(-2.47%)
Oct 09, 2019 0.1188 0.1448 0.1188 0.1375 64,397 +0.01(+5.36%)
Oct 08, 2019 0.1100 0.1400 0.1100 0.1305 28,801 -0.00(-3.55%)
Oct 07, 2019 0.1100 0.1579 0.1100 0.1353 23,069 -0.01(-8.83%)
Oct 04, 2019 0.1400 0.1488 0.1400 0.1484 55,400 +0.01(+7.54%)
Oct 03, 2019 0.1400 0.1500 0.1300 0.1380 111,029 -0.01(-4.83%)
Oct 02, 2019 0.1600 0.1600 0.1400 0.1450 188,246 -0.02(-9.38%)
Oct 01, 2019 0.1540 0.1640 0.1400 0.1600 70,382 +0.01(+9.59%)
Sep 30, 2019 0.1500 0.1549 0.1460 0.1460 72,890 +0.00(+0.69%)
Sep 27, 2019 0.1314 0.1500 0.1301 0.1450 137,800 +0.00(+2.84%)
Sep 26, 2019 0.1499 0.1600 0.1301 0.1410 653,359 -0.01(-5.94%)
Sep 25, 2019 0.1500 0.1550 0.1388 0.1499 365,104 -0.01(-3.29%)
Sep 24, 2019 0.1600 0.1600 0.1401 0.1550 134,921 +0.00(+2.65%)
Sep 23, 2019 0.1625 0.1700 0.1505 0.1510 146,331 -0.01(-5.63%)
Sep 20, 2019 0.1578 0.1800 0.1578 0.1600 218,000 +0.00(+0.31%)
Sep 19, 2019 0.1658 0.1696 0.1500 0.1595 79,269 +0.00(+2.05%)
Sep 18, 2019 0.1650 0.1700 0.1500 0.1563 270,931 -0.01(-5.27%)
Sep 17, 2019 0.1725 0.1830 0.1650 0.1650 178,924 -0.01(-8.33%)
Sep 16, 2019 0.1700 0.1820 0.1700 0.1800 126,962 +0.01(+5.88%)
Sep 13, 2019 0.1700 0.1800 0.1700 0.1700 51,600 -0.01(-4.49%)
Sep 12, 2019 0.1750 0.1800 0.1700 0.1780 15,653 +0.00(+1.71%)
Sep 11, 2019 0.1700 0.1850 0.1700 0.1750 104,708 +0.00(+1.51%)
Sep 10, 2019 0.1700 0.1980 0.1700 0.1724 66,845 -0.00(-1.49%)
Sep 09, 2019 0.1800 0.1900 0.1700 0.1750 27,886 -0.01(-5.41%)
Sep 06, 2019 0.1750 0.2050 0.1750 0.1850 207,000 -0.01(-2.63%)
Sep 05, 2019 0.1825 0.1900 0.1800 0.1900 35,643 +0.01(+4.11%)
Sep 04, 2019 0.1800 0.1960 0.1700 0.1825 30,302 -0.01(-3.69%)
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.