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, 2020 0.1300 0.1475 0.1300 0.1370 1,506,269 +0.00(+0.74%)
Nov 27, 2020 0.1400 0.1400 0.1250 0.1360 619,600 -0.01(-5.95%)
Nov 25, 2020 0.1490 0.1595 0.1400 0.1446 900,800 -0.00(-1.63%)
Nov 24, 2020 0.1360 0.1565 0.1360 0.1470 1,763,959 +0.01(+6.52%)
Nov 23, 2020 0.1410 0.1410 0.1320 0.1380 1,438,203 +0.01(+4.55%)
Nov 20, 2020 0.1410 0.1430 0.1320 0.1320 820,700 -0.01(-8.97%)
Nov 19, 2020 0.1500 0.1500 0.1405 0.1450 718,215 -0.00(-0.34%)
Nov 18, 2020 0.1510 0.1651 0.1410 0.1455 1,161,900 -0.00(-3.19%)
Nov 17, 2020 0.1510 0.1550 0.1410 0.1503 1,327,771 +0.00(+1.55%)
Nov 16, 2020 0.1430 0.1550 0.1355 0.1480 805,283 +0.01(+8.82%)
Nov 13, 2020 0.1449 0.1490 0.1260 0.1360 1,035,400 -0.01(-3.75%)
Nov 12, 2020 0.1490 0.1550 0.1350 0.1413 710,712 -0.00(-3.35%)
Nov 11, 2020 0.1521 0.1540 0.1434 0.1462 1,264,262 -0.00(-0.41%)
Nov 10, 2020 0.1525 0.1550 0.1420 0.1468 1,712,707 -0.01(-4.68%)
Nov 09, 2020 0.1851 0.1900 0.1250 0.1540 3,637,260 -0.03(-17.20%)
Nov 06, 2020 0.2090 0.2090 0.1810 0.1860 550,700 -0.02(-7.92%)
Nov 05, 2020 0.1939 0.2300 0.1920 0.2020 2,341,539 +0.01(+7.45%)
Nov 04, 2020 0.1803 0.1990 0.1803 0.1880 348,907 +0.00(+1.68%)
Nov 03, 2020 0.1750 0.2000 0.1750 0.1849 1,426,365 +0.01(+5.06%)
Nov 02, 2020 0.1550 0.1930 0.1520 0.1760 3,415,091 +0.02(+15.41%)
Oct 30, 2020 0.1600 0.1600 0.1485 0.1525 208,600 -0.00(-0.97%)
Oct 29, 2020 0.1600 0.1679 0.1490 0.1540 377,732 +0.00(+2.67%)
Oct 28, 2020 0.1715 0.1740 0.1470 0.1500 672,327 -0.02(-11.24%)
Oct 27, 2020 0.1670 0.1800 0.1610 0.1690 1,668,454 +0.02(+13.80%)
Oct 26, 2020 0.1650 0.1650 0.1455 0.1485 778,409 -0.01(-7.19%)
Oct 23, 2020 0.1750 0.1800 0.1525 0.1600 580,700 -0.01(-4.76%)
Oct 22, 2020 0.1940 0.1965 0.1530 0.1680 1,179,311 -0.02(-11.58%)
Oct 21, 2020 0.1880 0.2000 0.1763 0.1900 1,763,700 +0.01(+7.77%)
Oct 20, 2020 0.1600 0.1780 0.1593 0.1763 2,147,292 +0.02(+15.61%)
Oct 19, 2020 0.1535 0.1600 0.1500 0.1525 440,838 +0.01(+4.45%)
Oct 16, 2020 0.1535 0.1570 0.1460 0.1460 227,700 -0.00(-2.67%)
Oct 15, 2020 0.1560 0.1640 0.1473 0.1500 435,885 -0.01(-5.06%)
Oct 14, 2020 0.1640 0.1640 0.1510 0.1580 362,511 -0.00(-2.47%)
Oct 13, 2020 0.1673 0.1690 0.1585 0.1620 124,196 -0.01(-2.99%)
Oct 12, 2020 0.1600 0.1800 0.1300 0.1670 686,317 +0.01(+9.51%)
Oct 09, 2020 0.1541 0.1600 0.1480 0.1525 375,200 +0.00(+2.97%)
Oct 08, 2020 0.1525 0.1576 0.1430 0.1481 333,067 -0.01(-3.52%)
Oct 07, 2020 0.1500 0.1580 0.1400 0.1535 281,750 +0.00(+2.33%)
Oct 06, 2020 0.1639 0.1650 0.1500 0.1500 351,540 -0.01(-3.60%)
Oct 05, 2020 0.1501 0.1650 0.1500 0.1556 509,629 +0.00(+0.06%)
Oct 02, 2020 0.1500 0.1600 0.1500 0.1555 187,800 -0.00(-0.32%)
Oct 01, 2020 0.1600 0.1600 0.1500 0.1560 267,457 -0.01(-5.45%)
Sep 30, 2020 0.1575 0.1650 0.1500 0.1650 267,450 -0.01(-2.94%)
Sep 29, 2020 0.1880 0.1880 0.1500 0.1700 189,478 +0.01(+4.81%)
Sep 28, 2020 0.1660 0.1750 0.1500 0.1622 268,789 -0.00(-2.29%)
Sep 25, 2020 0.1690 0.1700 0.1550 0.1660 94,400 +0.01(+6.75%)
Sep 24, 2020 0.1550 0.1700 0.1550 0.1555 313,488 -0.01(-5.70%)
Sep 23, 2020 0.1648 0.1700 0.1550 0.1649 102,266 +0.00(+1.48%)
Sep 22, 2020 0.1600 0.1698 0.1600 0.1625 103,604 +0.00(+1.56%)
Sep 21, 2020 0.1650 0.1850 0.1500 0.1600 296,104 -0.01(-4.99%)
Sep 18, 2020 0.1800 0.1880 0.1601 0.1684 330,700 +0.00(+2.06%)
Sep 17, 2020 0.1899 0.1899 0.1552 0.1650 224,218 -0.01(-7.04%)
Sep 16, 2020 0.1850 0.1850 0.1710 0.1775 67,440 -0.00(-0.84%)
Sep 15, 2020 0.1870 0.1900 0.1700 0.1790 169,154 -0.01(-3.14%)
Sep 14, 2020 0.1800 0.2150 0.1775 0.1848 146,524 +0.01(+3.82%)
Sep 11, 2020 0.1750 0.1940 0.1710 0.1780 221,100 -0.01(-3.78%)
Sep 10, 2020 0.1900 0.1900 0.1750 0.1850 187,525 -0.01(-4.10%)
Sep 09, 2020 0.1900 0.1943 0.1751 0.1929 287,505 +0.01(+5.41%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1830 370,134 -0.02(-8.50%)
Sep 04, 2020 0.1800 0.2000 0.1500 0.2000 550,800 +0.02(+9.17%)
Sep 03, 2020 0.1801 0.1965 0.1800 0.1832 150,452 +0.00(+1.72%)
Sep 02, 2020 0.1875 0.1950 0.1800 0.1801 368,314 -0.01(-7.64%)
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.