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 (%)
Feb 28, 2019 0.0172 0.0190 0.0172 0.0184 1,836,673 +0.00(+3.95%)
Feb 27, 2019 0.0183 0.0185 0.0173 0.0177 1,185,540 -0.00(-2.21%)
Feb 26, 2019 0.0193 0.0193 0.0172 0.0181 1,170,465 -0.00(-6.22%)
Feb 25, 2019 0.0197 0.0210 0.0170 0.0193 5,265,463 -0.00(-8.10%)
Feb 22, 2019 0.0170 0.0217 0.0152 0.0210 6,999,500 +0.00(+18.64%)
Feb 21, 2019 0.0158 0.0195 0.0157 0.0177 1,417,603 -0.00(-1.67%)
Feb 20, 2019 0.0198 0.0207 0.0143 0.0180 5,368,687 -0.00(-3.74%)
Feb 19, 2019 0.0126 0.0199 0.0113 0.0187 14,432,797 +0.01(+57.14%)
Feb 15, 2019 0.0106 0.0120 0.0106 0.0119 1,397,500 +0.00(+1.71%)
Feb 14, 2019 0.0109 0.0120 0.0102 0.0117 1,653,297 +0.00(+6.36%)
Feb 13, 2019 0.0110 0.0133 0.0101 0.0110 3,468,320 -0.00(-4.35%)
Feb 12, 2019 0.0117 0.0138 0.0110 0.0115 2,803,536 -0.00(-1.71%)
Feb 11, 2019 0.0129 0.0133 0.0115 0.0117 1,896,639 -0.00(-8.59%)
Feb 08, 2019 0.0123 0.0130 0.0115 0.0128 9,012,200 -0.00(-0.78%)
Feb 07, 2019 0.0130 0.0133 0.0126 0.0129 733,180 -0.00(-0.77%)
Feb 06, 2019 0.0133 0.0138 0.0126 0.0130 1,079,751 -0.00(-2.26%)
Feb 05, 2019 0.0131 0.0140 0.0127 0.0133 2,361,679 +0.00(+2.31%)
Feb 04, 2019 0.0150 0.0174 0.0129 0.0130 4,063,822 -0.00(-10.34%)
Feb 01, 2019 0.0148 0.0151 0.0130 0.0145 3,321,300 -0.00(-3.97%)
Jan 31, 2019 0.0168 0.0175 0.0126 0.0151 2,647,347 -0.00(-11.18%)
Jan 30, 2019 0.0153 0.0170 0.0153 0.0170 894,734 +0.00(+4.29%)
Jan 29, 2019 0.0153 0.0163 0.0153 0.0163 1,093,036 +0.00(+6.54%)
Jan 28, 2019 0.0161 0.0161 0.0151 0.0153 2,144,831 -0.00(-4.38%)
Jan 25, 2019 0.0158 0.0174 0.0151 0.0160 3,768,000 +0.00(+0.00%)
Jan 24, 2019 0.0159 0.0174 0.0158 0.0160 1,104,585 +0.00(+1.27%)
Jan 23, 2019 0.0180 0.0180 0.0155 0.0158 1,337,543 -0.00(-1.25%)
Jan 22, 2019 0.0163 0.0180 0.0160 0.0160 1,164,172 -0.00(-5.88%)
Jan 18, 2019 0.0180 0.0181 0.0170 0.0170 1,360,300 -0.00(-5.56%)
Jan 17, 2019 0.0171 0.0184 0.0171 0.0180 963,425 -0.00(-1.64%)
Jan 16, 2019 0.0194 0.0209 0.0172 0.0183 674,172 -0.00(-1.08%)
Jan 15, 2019 0.0176 0.0200 0.0176 0.0185 592,458 -0.00(-5.13%)
Jan 14, 2019 0.0201 0.0201 0.0188 0.0195 1,027,770 -0.00(-2.50%)
Jan 11, 2019 0.0213 0.0213 0.0195 0.0200 407,700 +0.00(+0.00%)
Jan 10, 2019 0.0208 0.0215 0.0195 0.0200 1,018,901 -0.00(-6.10%)
Jan 09, 2019 0.0203 0.0215 0.0196 0.0213 878,228 +0.00(+8.12%)
Jan 08, 2019 0.0187 0.0209 0.0151 0.0197 1,389,145 -0.00(-1.50%)
Jan 07, 2019 0.0185 0.0210 0.0178 0.0200 987,833 +0.00(+8.70%)
Jan 04, 2019 0.0215 0.0230 0.0171 0.0184 1,508,700 -0.00(-8.00%)
Jan 03, 2019 0.0165 0.0210 0.0150 0.0200 4,702,398 +0.00(+26.58%)
Jan 02, 2019 0.0155 0.0164 0.0150 0.0158 1,007,766 +0.00(+1.94%)
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%)
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.