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 (%)
Apr 28, 2017 0.0463 0.0490 0.0440 0.0455 1,157,870 -0.00(-3.19%)
Apr 27, 2017 0.0535 0.0554 0.0420 0.0470 3,201,188 -0.01(-11.32%)
Apr 26, 2017 0.0600 0.0600 0.0490 0.0530 4,822,729 -0.01(-8.78%)
Apr 25, 2017 0.0635 0.0670 0.0581 0.0581 575,946 -0.00(-4.75%)
Apr 24, 2017 0.0555 0.0618 0.0520 0.0610 2,011,871 +0.01(+19.26%)
Apr 21, 2017 0.0600 0.0670 0.0500 0.0512 2,864,642 -0.01(-21.19%)
Apr 20, 2017 0.0675 0.0698 0.0535 0.0649 1,139,089 +0.00(+0.78%)
Apr 19, 2017 0.0720 0.0750 0.0529 0.0644 915,988 -0.01(-8.00%)
Apr 18, 2017 0.0850 0.0850 0.0655 0.0700 602,154 +0.00(+0.00%)
Apr 17, 2017 0.0780 0.0820 0.0635 0.0700 568,893 -0.01(-10.31%)
Apr 13, 2017 0.0910 0.0910 0.0761 0.0780 587,969 -0.01(-15.16%)
Apr 12, 2017 0.0950 0.0950 0.0820 0.0920 327,886 -0.00(-3.16%)
Apr 11, 2017 0.0965 0.1000 0.0800 0.0950 335,788 -0.00(-1.04%)
Apr 10, 2017 0.0950 0.1050 0.0850 0.0960 447,827 +0.00(+1.05%)
Apr 07, 2017 0.1128 0.1180 0.0850 0.0950 374,986 -0.01(-5.00%)
Apr 06, 2017 0.0755 0.1180 0.0710 0.1000 2,396,715 +0.03(+42.86%)
Apr 05, 2017 0.0555 0.0700 0.0550 0.0700 1,478,837 +0.02(+31.83%)
Apr 04, 2017 0.0480 0.0560 0.0450 0.0531 1,473,182 +0.01(+16.07%)
Apr 03, 2017 0.0540 0.0540 0.0430 0.0457 676,584 -0.01(-12.02%)
Mar 31, 2017 0.0490 0.0530 0.0439 0.0520 893,739 +0.01(+18.45%)
Mar 30, 2017 0.0510 0.0510 0.0390 0.0439 3,886,548 -0.00(-6.60%)
Mar 29, 2017 0.0630 0.0630 0.0470 0.0470 1,319,754 -0.01(-19.10%)
Mar 28, 2017 0.0600 0.0645 0.0550 0.0581 804,450 +0.00(+5.44%)
Mar 27, 2017 0.0755 0.0790 0.0542 0.0551 3,864,147 -0.02(-27.50%)
Mar 24, 2017 0.0655 0.0800 0.0600 0.0760 472,323 +0.01(+20.63%)
Mar 23, 2017 0.0810 0.0810 0.0600 0.0630 764,013 -0.01(-14.86%)
Mar 22, 2017 0.0950 0.1000 0.0739 0.0740 1,700,737 -0.01(-12.94%)
Mar 21, 2017 0.1635 0.1635 0.0661 0.0850 5,916,922 -0.09(-50.00%)
Mar 20, 2017 0.1800 0.1800 0.1550 0.1700 221,681 -0.01(-4.23%)
Mar 17, 2017 0.1900 0.1900 0.1525 0.1775 214,858 -0.01(-6.58%)
Mar 16, 2017 0.1850 0.1945 0.1700 0.1900 384,325 +0.03(+15.85%)
Mar 15, 2017 0.1421 0.1650 0.1421 0.1640 203,039 +0.01(+9.33%)
Mar 14, 2017 0.1420 0.1500 0.1350 0.1500 123,357 -0.00(-1.96%)
Mar 13, 2017 0.1730 0.1800 0.1311 0.1530 1,005,268 -0.03(-15.00%)
Mar 10, 2017 0.1850 0.1999 0.1710 0.1800 512,117 +0.00(+0.00%)
Mar 09, 2017 0.1800 0.2089 0.1650 0.1800 416,398 +0.00(+0.00%)
Mar 08, 2017 0.2100 0.2100 0.1610 0.1800 476,986 -0.01(-5.26%)
Mar 07, 2017 0.1961 0.2250 0.1871 0.1900 383,228 -0.01(-5.00%)
Mar 06, 2017 0.2400 0.2480 0.1870 0.2000 756,249 -0.03(-13.46%)
Mar 03, 2017 0.3285 0.3500 0.2200 0.2311 1,146,635 -0.09(-27.78%)
Mar 02, 2017 0.2350 0.3300 0.2101 0.3200 1,327,705 +0.09(+37.34%)
Mar 01, 2017 0.1550 0.2400 0.1550 0.2330 1,459,998 +0.07(+41.64%)
Feb 28, 2017 0.1645 0.1645 0.1470 0.1645 108,497 +0.01(+6.13%)
Feb 27, 2017 0.1650 0.1650 0.1500 0.1550 252,041 -0.01(-6.06%)
Feb 24, 2017 0.1449 0.1775 0.1301 0.1650 771,396 +0.02(+17.86%)
Feb 23, 2017 0.1260 0.1500 0.1260 0.1400 296,093 +0.01(+7.69%)
Feb 22, 2017 0.1305 0.1477 0.1260 0.1300 149,836 +0.00(+0.00%)
Feb 21, 2017 0.1400 0.1500 0.1250 0.1300 214,029 -0.01(-7.08%)
Feb 17, 2017 0.1399 0.1399 0.1399 0 -0.01(-6.73%)
Feb 16, 2017 0.1800 0.1800 0.1200 0.1500 565,189 +0.03(+25.00%)
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.