Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (NQ: BTCS )

3.550 -0.220 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 3.520 3.770 3.400 3.550 1,463,088 -0.22(-5.84%)
Nov 21, 2024 4.130 4.350 3.710 3.770 3,446,304 -0.11(-2.84%)
Nov 20, 2024 4.200 4.490 3.870 3.880 3,814,907 -0.15(-3.72%)
Nov 19, 2024 3.020 4.200 3.020 4.030 5,897,147 +0.77(+23.62%)
Nov 18, 2024 3.900 4.190 3.150 3.260 4,285,354 -1.09(-25.06%)
Nov 15, 2024 4.750 4.750 3.760 4.350 6,147,006 -0.53(-10.86%)
Nov 14, 2024 5.100 5.360 4.080 4.880 39,629,096 +0.71(+17.03%)
Nov 13, 2024 3.590 5.410 3.380 4.170 68,792,376 +1.29(+44.79%)
Nov 12, 2024 1.880 4.410 1.790 2.880 41,083,744 +1.00(+53.19%)
Nov 11, 2024 1.500 1.910 1.462 1.880 1,045,122 +0.47(+33.33%)
Nov 08, 2024 1.480 1.500 1.350 1.410 160,891 -0.07(-4.73%)
Nov 07, 2024 1.500 1.560 1.480 1.480 242,503 -0.01(-0.67%)
Nov 06, 2024 1.380 1.500 1.311 1.490 511,960 +0.23(+18.25%)
Nov 05, 2024 1.280 1.280 1.210 1.260 45,002 +0.02(+1.61%)
Nov 04, 2024 1.260 1.270 1.220 1.240 58,808 -0.01(-0.80%)
Nov 01, 2024 1.260 1.350 1.220 1.250 187,222 +0.03(+2.46%)
Oct 31, 2024 1.260 1.260 1.200 1.220 72,096 -0.04(-3.56%)
Oct 30, 2024 1.350 1.350 1.230 1.265 135,497 -0.05(-3.44%)
Oct 29, 2024 1.250 1.350 1.240 1.310 206,339 +0.07(+5.65%)
Oct 28, 2024 1.200 1.240 1.170 1.240 203,701 +0.06(+5.08%)
Oct 25, 2024 1.210 1.220 1.180 1.180 60,960 -0.03(-2.48%)
Oct 24, 2024 1.230 1.250 1.190 1.210 86,359 -0.02(-1.63%)
Oct 23, 2024 1.230 1.240 1.200 1.230 57,320 +0.00(+0.00%)
Oct 22, 2024 1.180 1.250 1.180 1.230 67,581 +0.02(+1.65%)
Oct 21, 2024 1.210 1.230 1.180 1.210 142,630 +0.01(+0.83%)
Oct 18, 2024 1.180 1.250 1.170 1.200 183,515 +0.02(+1.69%)
Oct 17, 2024 1.200 1.200 1.180 1.180 58,448 -0.03(-2.48%)
Oct 16, 2024 1.220 1.220 1.190 1.210 64,886 +0.01(+0.83%)
Oct 15, 2024 1.290 1.290 1.180 1.200 93,021 -0.08(-6.25%)
Oct 14, 2024 1.240 1.300 1.210 1.280 294,935 +0.09(+7.56%)
Oct 11, 2024 1.190 1.190 1.150 1.190 49,176 +0.05(+4.39%)
Oct 10, 2024 1.140 1.177 1.130 1.140 36,589 +0.00(+0.00%)
Oct 09, 2024 1.170 1.180 1.140 1.140 27,237 -0.04(-3.39%)
Oct 08, 2024 1.190 1.190 1.160 1.180 23,287 -0.01(-0.84%)
Oct 07, 2024 1.240 1.240 1.160 1.190 60,754 -0.06(-4.80%)
Oct 04, 2024 1.180 1.250 1.142 1.250 142,889 +0.09(+7.76%)
Oct 03, 2024 1.190 1.200 1.130 1.160 84,897 +0.00(+0.00%)
Oct 02, 2024 1.100 1.160 1.100 1.160 41,590 +0.04(+3.57%)
Oct 01, 2024 1.160 1.180 1.120 1.120 25,390 -0.04(-3.45%)
Sep 30, 2024 1.160 1.188 1.140 1.160 35,687 -0.03(-2.52%)
Sep 27, 2024 1.190 1.218 1.170 1.190 38,134 +0.00(+0.00%)
Sep 26, 2024 1.180 1.190 1.140 1.190 69,006 +0.06(+5.31%)
Sep 25, 2024 1.160 1.160 1.130 1.130 73,037 -0.04(-3.42%)
Sep 24, 2024 1.170 1.174 1.140 1.170 90,034 -0.01(-0.85%)
Sep 23, 2024 1.230 1.250 1.110 1.180 116,373 -0.06(-4.84%)
Sep 20, 2024 1.200 1.240 1.180 1.240 82,091 +0.04(+3.33%)
Sep 19, 2024 1.160 1.210 1.140 1.200 120,251 +0.09(+8.11%)
Sep 18, 2024 1.110 1.150 1.110 1.110 39,966 -0.01(-0.89%)
Sep 17, 2024 1.150 1.160 1.110 1.120 58,934 -0.01(-0.88%)
Sep 16, 2024 1.140 1.150 1.080 1.130 74,840 +0.00(+0.00%)
Sep 13, 2024 1.100 1.140 1.050 1.130 70,031 +0.05(+4.63%)
Sep 12, 2024 1.070 1.090 1.060 1.080 33,627 +0.02(+1.89%)
Sep 11, 2024 1.080 1.080 1.040 1.060 43,696 +0.00(+0.00%)
Sep 10, 2024 1.050 1.080 1.040 1.060 32,928 +0.02(+1.92%)
Sep 09, 2024 1.020 1.080 1.020 1.040 60,170 +0.00(+0.00%)
Sep 06, 2024 1.040 1.070 1.030 1.040 42,409 -0.01(-0.93%)
Sep 05, 2024 1.050 1.070 1.010 1.050 24,091 +0.01(+0.94%)
Sep 04, 2024 1.000 1.100 0.9600 1.040 151,234 +0.04(+4.01%)
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.