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, 2020 0.1900 0.1900 0.1900 1,027,229 -0.03(-12.84%)
Dec 30, 2020 0.2100 0.2500 0.2100 0.2180 1,027,229 +0.00(+0.00%)
Dec 29, 2020 0.2370 0.2385 0.2100 0.2180 863,282 -0.02(-6.84%)
Dec 28, 2020 0.2310 0.2799 0.2120 0.2340 2,532,588 +0.02(+8.84%)
Dec 24, 2020 0.2300 0.2300 0.2000 0.2150 602,000 -0.01(-2.54%)
Dec 23, 2020 0.2489 0.2489 0.2110 0.2206 1,130,590 -0.00(-0.94%)
Dec 22, 2020 0.2600 0.2600 0.2026 0.2227 2,943,679 +0.01(+6.66%)
Dec 21, 2020 0.1910 0.2260 0.1910 0.2088 2,109,046 -0.00(-0.57%)
Dec 18, 2020 0.2390 0.2390 0.1811 0.2100 4,187,000 -0.02(-8.70%)
Dec 17, 2020 0.1788 0.2849 0.1620 0.2300 15,733,016 +0.07(+45.57%)
Dec 16, 2020 0.1690 0.1890 0.1520 0.1580 5,206,613 +0.01(+6.90%)
Dec 15, 2020 0.1201 0.1490 0.1201 0.1478 2,127,852 +0.03(+22.66%)
Dec 14, 2020 0.1281 0.1281 0.1196 0.1205 374,564 -0.00(-1.15%)
Dec 11, 2020 0.1300 0.1300 0.1100 0.1219 505,600 -0.00(-2.09%)
Dec 10, 2020 0.1290 0.1299 0.1201 0.1245 563,204 +0.00(+3.75%)
Dec 09, 2020 0.1189 0.1260 0.1150 0.1200 800,653 +0.00(+1.44%)
Dec 08, 2020 0.1215 0.1370 0.1175 0.1183 880,575 -0.01(-6.11%)
Dec 07, 2020 0.1265 0.1380 0.1180 0.1260 1,027,443 +0.00(+2.02%)
Dec 04, 2020 0.1225 0.1280 0.1200 0.1235 278,900 +0.00(+0.82%)
Dec 03, 2020 0.1300 0.1300 0.1170 0.1225 896,890 -0.01(-4.52%)
Dec 02, 2020 0.1300 0.1400 0.1200 0.1283 674,143 -0.00(-2.06%)
Dec 01, 2020 0.1268 0.1400 0.1265 0.1310 598,781 -0.01(-4.38%)
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%)
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.