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 (%)
Aug 30, 2019 0.1770 0.1850 0.1670 0.1723 31,600 -0.01(-6.86%)
Aug 29, 2019 0.1899 0.1899 0.1690 0.1850 97,444 +0.01(+5.77%)
Aug 28, 2019 0.1695 0.1800 0.1690 0.1749 186,264 -0.00(-2.24%)
Aug 27, 2019 0.1899 0.1899 0.1700 0.1789 67,487 -0.01(-5.84%)
Aug 26, 2019 0.1690 0.2000 0.1690 0.1900 103,968 +0.00(+0.00%)
Aug 23, 2019 0.1800 0.2000 0.1750 0.1900 81,100 +0.01(+3.83%)
Aug 22, 2019 0.1900 0.2000 0.1700 0.1830 134,768 -0.01(-3.43%)
Aug 21, 2019 0.1690 0.2000 0.1690 0.1895 65,811 +0.02(+11.47%)
Aug 20, 2019 0.1700 0.1999 0.1700 0.1700 26,891 -0.00(-2.86%)
Aug 19, 2019 0.1751 0.1900 0.1745 0.1750 110,805 -0.01(-4.11%)
Aug 16, 2019 0.2100 0.2100 0.1775 0.1825 99,700 +0.00(+2.53%)
Aug 15, 2019 0.1916 0.2000 0.1750 0.1780 222,545 -0.02(-8.72%)
Aug 14, 2019 0.1810 0.2000 0.1808 0.1950 94,027 +0.00(+0.00%)
Aug 13, 2019 0.2000 0.2100 0.1950 0.1950 69,641 -0.01(-3.47%)
Aug 12, 2019 0.2001 0.2120 0.1901 0.2020 135,703 -0.01(-3.76%)
Aug 09, 2019 0.2100 0.2169 0.2009 0.2099 36,200 -0.00(-0.05%)
Aug 08, 2019 0.2150 0.2180 0.1900 0.2100 107,089 +0.01(+2.44%)
Aug 07, 2019 0.1900 0.2050 0.1900 0.2050 98,625 +0.00(+2.50%)
Aug 06, 2019 0.2300 0.2300 0.1950 0.2000 87,984 -0.02(-8.26%)
Aug 05, 2019 0.2100 0.2325 0.1850 0.2180 291,211 +0.01(+3.86%)
Aug 02, 2019 0.1850 0.2200 0.1850 0.2099 70,600 +0.01(+4.90%)
Aug 01, 2019 0.2100 0.2100 0.1850 0.2001 184,853 -0.00(-2.39%)
Jul 31, 2019 0.2100 0.2100 0.2000 0.2050 61,672 +0.00(+0.00%)
Jul 30, 2019 0.2090 0.2098 0.1801 0.2050 185,823 +0.00(+2.50%)
Jul 29, 2019 0.1600 0.2100 0.1600 0.2000 247,311 +0.02(+11.11%)
Jul 26, 2019 0.1799 0.2000 0.1799 0.1800 77,700 +0.00(+0.00%)
Jul 25, 2019 0.1825 0.2100 0.1760 0.1800 105,488 -0.01(-7.64%)
Jul 24, 2019 0.1850 0.1950 0.1690 0.1949 76,923 +0.02(+11.50%)
Jul 23, 2019 0.1851 0.2099 0.1699 0.1748 163,876 -0.02(-8.00%)
Jul 22, 2019 0.1695 0.2150 0.1695 0.1900 120,674 +0.01(+5.56%)
Jul 19, 2019 0.1930 0.2250 0.1650 0.1800 272,000 +0.01(+7.46%)
Jul 18, 2019 0.2000 0.2000 0.1650 0.1675 383,386 +0.00(+1.52%)
Jul 17, 2019 0.1800 0.1800 0.1600 0.1650 346,732 -0.01(-8.33%)
Jul 16, 2019 0.1900 0.2200 0.1692 0.1800 507,419 -0.02(-10.00%)
Jul 15, 2019 0.2500 0.2500 0.1910 0.2000 482,060 -0.06(-21.75%)
Jul 12, 2019 0.2950 0.3125 0.2510 0.2556 204,400 -0.00(-1.69%)
Jul 11, 2019 0.2620 0.3230 0.2600 0.2600 366,262 -0.02(-7.14%)
Jul 10, 2019 0.3100 0.3275 0.2700 0.2800 306,852 -0.02(-6.67%)
Jul 09, 2019 0.3490 0.3490 0.3000 0.3000 203,584 -0.02(-6.25%)
Jul 08, 2019 0.3050 0.3300 0.3050 0.3200 154,915 +0.01(+1.59%)
Jul 05, 2019 0.3250 0.3400 0.3000 0.3150 362,400 -0.01(-3.05%)
Jul 03, 2019 0.3000 0.3324 0.3000 0.3249 331,100 +0.02(+7.58%)
Jul 02, 2019 0.3196 0.3280 0.3020 0.3020 606,169 -0.02(-5.39%)
Jul 01, 2019 0.3320 0.3748 0.3148 0.3192 771,299 -0.06(-14.88%)
Jun 28, 2019 0.4004 0.4200 0.3401 0.3750 1,042,400 -0.01(-3.60%)
Jun 27, 2019 0.4450 0.4590 0.3500 0.3890 1,351,681 -0.13(-25.19%)
Jun 26, 2019 0.3100 0.5300 0.3100 0.5200 2,209,148 +0.20(+64.45%)
Jun 25, 2019 0.3102 0.3600 0.3100 0.3162 186,169 -0.03(-8.35%)
Jun 24, 2019 0.3700 0.3700 0.3310 0.3450 218,700 +0.01(+4.55%)
Jun 21, 2019 0.3250 0.3550 0.3250 0.3300 90,200 +0.00(+0.00%)
Jun 20, 2019 0.3575 0.3575 0.3030 0.3300 99,739 -0.01(-1.64%)
Jun 19, 2019 0.3600 0.3600 0.3000 0.3355 129,607 -0.01(-1.61%)
Jun 18, 2019 0.3650 0.3650 0.3330 0.3410 83,697 -0.02(-4.27%)
Jun 17, 2019 0.3460 0.4000 0.3460 0.3562 124,531 +0.01(+4.37%)
Jun 14, 2019 0.4000 0.4000 0.3400 0.3413 65,800 -0.02(-6.49%)
Jun 13, 2019 0.3626 0.4000 0.3500 0.3650 72,356 -0.04(-8.75%)
Jun 12, 2019 0.3165 0.4000 0.3165 0.4000 82,442 +0.03(+8.11%)
Jun 11, 2019 0.3300 0.3700 0.3300 0.3700 85,834 +0.03(+9.63%)
Jun 10, 2019 0.3410 0.4200 0.3201 0.3375 309,314 -0.01(-1.98%)
Jun 07, 2019 0.3400 0.3650 0.3300 0.3443 121,300 +0.00(+1.26%)
Jun 06, 2019 0.3700 0.3975 0.3300 0.3400 118,206 -0.02(-6.85%)
Jun 05, 2019 0.3701 0.4250 0.3600 0.3650 69,468 -0.01(-1.38%)
Jun 04, 2019 0.4500 0.4500 0.3600 0.3701 173,580 -0.06(-13.93%)
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.