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, 2019 0.0685 0.0720 0.0610 0.0680 210,400 -0.00(-2.86%)
Dec 30, 2019 0.0430 0.0750 0.0430 0.0700 223,053 +0.00(+2.94%)
Dec 27, 2019 0.0601 0.0750 0.0600 0.0680 129,300 -0.00(-6.59%)
Dec 26, 2019 0.0650 0.0795 0.0600 0.0728 105,770 +0.01(+12.00%)
Dec 24, 2019 0.0600 0.0800 0.0600 0.0650 219,700 +0.00(+6.56%)
Dec 23, 2019 0.0700 0.0800 0.0610 0.0610 54,261 -0.01(-17.57%)
Dec 20, 2019 0.0660 0.0800 0.0600 0.0740 40,300 -0.00(-1.33%)
Dec 19, 2019 0.0820 0.1000 0.0600 0.0750 94,714 -0.01(-6.25%)
Dec 18, 2019 0.0560 0.0800 0.0560 0.0800 142,235 +0.01(+14.12%)
Dec 17, 2019 0.0500 0.0800 0.0500 0.0701 123,639 -0.01(-12.27%)
Dec 16, 2019 0.0800 0.0832 0.0700 0.0799 476,638 +0.01(+14.31%)
Dec 13, 2019 0.0720 0.0800 0.0420 0.0699 157,700 -0.00(-2.92%)
Dec 12, 2019 0.0301 0.0830 0.0301 0.0720 66,387 -0.00(-5.51%)
Dec 11, 2019 0.0762 0.0832 0.0762 0.0762 71,258 -0.00(-0.52%)
Dec 10, 2019 0.0834 0.0834 0.0750 0.0766 43,921 +0.00(+1.46%)
Dec 09, 2019 0.0800 0.0800 0.0755 0.0755 61,314 -0.00(-4.07%)
Dec 06, 2019 0.0798 0.0834 0.0755 0.0787 63,300 -0.00(-5.64%)
Dec 05, 2019 0.0778 0.0834 0.0763 0.0834 50,173 +0.01(+9.74%)
Dec 04, 2019 0.0762 0.0845 0.0755 0.0760 72,948 -0.00(-1.30%)
Dec 03, 2019 0.0270 0.0795 0.0270 0.0770 76,413 -0.00(-3.75%)
Dec 02, 2019 0.0790 0.0849 0.0750 0.0800 56,615 +0.00(+5.12%)
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%)
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.