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 (%)
Dec 31, 2018 0.0160 0.0170 0.0150 0.0155 3,056,500 -0.00(-8.82%)
Dec 28, 2018 0.0180 0.0180 0.0151 0.0170 2,268,300 +0.00(+12.58%)
Dec 27, 2018 0.0183 0.0185 0.0151 0.0151 2,238,518 -0.00(-11.18%)
Dec 26, 2018 0.0191 0.0200 0.0170 0.0170 1,755,058 -0.00(-12.82%)
Dec 24, 2018 0.0172 0.0199 0.0170 0.0195 1,039,700 +0.00(+13.37%)
Dec 21, 2018 0.0214 0.0227 0.0169 0.0172 2,486,500 -0.00(-19.25%)
Dec 20, 2018 0.0221 0.0230 0.0197 0.0213 3,293,193 +0.00(+0.47%)
Dec 19, 2018 0.0204 0.0228 0.0195 0.0212 2,451,853 +0.00(+7.07%)
Dec 18, 2018 0.0220 0.0220 0.0191 0.0198 1,002,047 -0.00(-7.48%)
Dec 17, 2018 0.0205 0.0230 0.0190 0.0214 1,969,782 +0.00(+12.04%)
Dec 14, 2018 0.0198 0.0206 0.0182 0.0191 1,394,700 -0.00(-3.05%)
Dec 13, 2018 0.0201 0.0219 0.0197 0.0197 4,444,260 -0.00(-2.96%)
Dec 12, 2018 0.0201 0.0220 0.0200 0.0203 3,169,148 +0.00(+1.00%)
Dec 11, 2018 0.0207 0.0214 0.0201 0.0201 888,268 -0.00(-3.37%)
Dec 10, 2018 0.0210 0.0225 0.0201 0.0208 1,351,640 -0.00(-2.35%)
Dec 07, 2018 0.0225 0.0225 0.0203 0.0213 963,200 -0.00(-2.29%)
Dec 06, 2018 0.0220 0.0239 0.0203 0.0218 1,362,787 -0.00(-5.63%)
Dec 04, 2018 0.0231 0.0250 0.0211 0.0231 1,737,300 +0.00(+0.00%)
Dec 03, 2018 0.0258 0.0290 0.0223 0.0231 1,127,794 -0.00(-11.15%)
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%)
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.