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 09, 2019 0.0392 0.0392 0.0392 0 -0.01(-22.83%)
Apr 08, 2019 0.0330 0.0539 0.0322 0.0508 30,399,808 +0.02(+59.25%)
Apr 05, 2019 0.0276 0.0331 0.0276 0.0319 8,267,200 +0.01(+22.22%)
Apr 04, 2019 0.0314 0.0320 0.0250 0.0261 7,892,882 -0.01(-18.44%)
Apr 03, 2019 0.0223 0.0323 0.0217 0.0320 23,239,308 +0.01(+48.15%)
Apr 02, 2019 0.0210 0.0244 0.0207 0.0216 14,939,289 +0.00(+20.00%)
Apr 01, 2019 0.0185 0.0185 0.0174 0.0180 2,439,736 +0.00(+5.88%)
Mar 29, 2019 0.0161 0.0179 0.0155 0.0170 1,783,900 -0.00(-1.73%)
Mar 28, 2019 0.0185 0.0189 0.0161 0.0173 819,167 -0.00(-1.14%)
Mar 27, 2019 0.0178 0.0185 0.0164 0.0175 787,905 +0.00(+2.94%)
Mar 26, 2019 0.0174 0.0185 0.0150 0.0170 1,712,957 -0.00(-2.30%)
Mar 25, 2019 0.0175 0.0187 0.0164 0.0174 2,435,005 -0.00(-0.57%)
Mar 22, 2019 0.0181 0.0187 0.0175 0.0175 768,200 -0.00(-2.78%)
Mar 21, 2019 0.0189 0.0190 0.0175 0.0180 1,167,642 -0.00(-5.26%)
Mar 20, 2019 0.0175 0.0192 0.0167 0.0190 1,374,088 +0.00(+1.06%)
Mar 19, 2019 0.0171 0.0190 0.0170 0.0188 2,128,501 +0.00(+9.94%)
Mar 18, 2019 0.0179 0.0188 0.0171 0.0171 1,556,950 -0.00(-8.56%)
Mar 15, 2019 0.0186 0.0187 0.0168 0.0187 1,458,200 +0.00(+3.89%)
Mar 14, 2019 0.0161 0.0190 0.0161 0.0180 1,231,750 -0.00(-3.23%)
Mar 13, 2019 0.0189 0.0200 0.0175 0.0186 1,043,206 +0.00(+3.33%)
Mar 12, 2019 0.0186 0.0190 0.0177 0.0180 1,786,166 +0.00(+0.56%)
Mar 11, 2019 0.0195 0.0195 0.0150 0.0179 5,503,104 -0.00(-15.96%)
Mar 08, 2019 0.0188 0.0215 0.0187 0.0213 2,621,200 +0.00(+12.11%)
Mar 07, 2019 0.0197 0.0205 0.0180 0.0190 813,319 +0.00(+1.06%)
Mar 06, 2019 0.0180 0.0220 0.0180 0.0188 1,797,541 -0.00(-0.53%)
Mar 05, 2019 0.0210 0.0210 0.0172 0.0189 845,489 +0.00(+5.59%)
Mar 04, 2019 0.0194 0.0198 0.0172 0.0179 2,295,672 -0.00(-8.67%)
Mar 01, 2019 0.0193 0.0200 0.0185 0.0196 2,281,300 +0.00(+6.52%)
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%)
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.