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

Btcs Inc (NQ: BTCS )

1.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2022 1.660 1.670 1.586 1.650 21,976 +0.06(+3.77%)
Aug 30, 2022 1.630 1.650 1.560 1.590 69,776 -0.07(-4.22%)
Aug 29, 2022 1.620 1.680 1.620 1.660 34,548 -0.02(-1.19%)
Aug 26, 2022 1.790 1.790 1.630 1.680 24,639 -0.04(-2.33%)
Aug 25, 2022 1.670 1.740 1.650 1.720 24,889 +0.07(+4.24%)
Aug 24, 2022 1.800 1.800 1.650 1.650 31,148 -0.07(-4.07%)
Aug 23, 2022 1.740 1.777 1.700 1.720 20,881 +0.04(+2.38%)
Aug 22, 2022 1.730 1.790 1.620 1.680 63,345 -0.12(-6.67%)
Aug 19, 2022 1.860 1.880 1.790 1.800 64,114 -0.09(-4.76%)
Aug 18, 2022 1.950 1.950 1.820 1.890 40,599 -0.05(-2.58%)
Aug 17, 2022 1.910 1.940 1.860 1.940 67,242 +0.00(+0.00%)
Aug 16, 2022 1.860 1.980 1.800 1.940 80,470 +0.05(+2.65%)
Aug 15, 2022 1.850 1.940 1.810 1.890 56,716 +0.08(+4.42%)
Aug 12, 2022 1.760 1.880 1.710 1.810 66,171 +0.02(+1.12%)
Aug 11, 2022 1.880 1.980 1.760 1.790 101,329 -0.05(-2.72%)
Aug 10, 2022 1.710 1.840 1.700 1.840 82,671 +0.15(+8.88%)
Aug 09, 2022 1.750 1.800 1.660 1.690 69,909 -0.11(-6.11%)
Aug 08, 2022 1.700 1.800 1.650 1.800 77,068 +0.15(+9.09%)
Aug 05, 2022 1.670 1.670 1.600 1.650 48,472 +0.03(+1.85%)
Aug 04, 2022 1.640 1.670 1.580 1.620 49,431 +0.01(+0.62%)
Aug 03, 2022 1.620 1.650 1.564 1.610 56,232 +0.06(+3.87%)
Aug 02, 2022 1.540 1.590 1.510 1.550 50,693 +0.02(+1.31%)
Aug 01, 2022 1.470 1.535 1.450 1.530 29,867 +0.01(+0.66%)
Jul 29, 2022 1.540 1.550 1.400 1.520 159,554 -0.06(-3.80%)
Jul 28, 2022 1.560 1.660 1.538 1.580 64,758 -0.02(-1.25%)
Jul 27, 2022 1.540 1.665 1.538 1.600 53,255 +0.07(+4.58%)
Jul 26, 2022 1.540 1.595 1.490 1.530 53,651 -0.09(-5.56%)
Jul 25, 2022 1.610 1.650 1.600 1.620 25,555 -0.01(-0.61%)
Jul 22, 2022 1.630 1.720 1.590 1.630 73,365 -0.07(-4.12%)
Jul 21, 2022 1.700 1.740 1.591 1.700 186,247 +0.00(+0.00%)
Jul 20, 2022 1.700 1.750 1.639 1.700 233,280 +0.09(+5.59%)
Jul 19, 2022 1.540 1.660 1.490 1.610 250,048 +0.17(+11.81%)
Jul 18, 2022 1.470 1.540 1.410 1.440 143,003 +0.00(+0.00%)
Jul 15, 2022 1.500 1.540 1.410 1.440 75,047 -0.01(-0.69%)
Jul 14, 2022 1.410 1.450 1.400 1.450 44,358 +0.03(+2.11%)
Jul 13, 2022 1.400 1.470 1.400 1.420 60,230 -0.04(-2.74%)
Jul 12, 2022 1.480 1.480 1.390 1.460 43,084 +0.03(+2.10%)
Jul 11, 2022 1.550 1.590 1.390 1.430 146,185 -0.18(-11.18%)
Jul 08, 2022 1.500 1.740 1.490 1.610 539,076 +0.06(+3.87%)
Jul 07, 2022 1.460 1.619 1.450 1.550 155,462 +0.07(+4.73%)
Jul 06, 2022 1.510 1.550 1.470 1.480 34,985 -0.02(-1.33%)
Jul 05, 2022 1.450 1.527 1.425 1.500 55,724 +0.02(+1.35%)
Jul 01, 2022 1.540 1.550 1.428 1.480 50,030 -0.01(-0.67%)
Jun 30, 2022 1.530 1.580 1.470 1.490 65,614 -0.04(-2.61%)
Jun 29, 2022 1.690 1.690 1.510 1.530 20,269 -0.12(-7.27%)
Jun 28, 2022 1.740 1.780 1.580 1.650 52,277 -0.06(-3.51%)
Jun 27, 2022 1.780 1.800 1.690 1.710 45,335 -0.04(-2.29%)
Jun 24, 2022 1.690 1.760 1.600 1.750 117,564 +0.17(+10.76%)
Jun 23, 2022 1.470 1.600 1.470 1.580 71,292 +0.13(+8.97%)
Jun 22, 2022 1.510 1.640 1.440 1.450 116,296 -0.19(-11.59%)
Jun 21, 2022 1.650 1.750 1.600 1.640 154,168 +0.14(+9.33%)
Jun 17, 2022 1.690 1.710 1.500 1.500 69,111 -0.15(-9.09%)
Jun 16, 2022 1.750 1.790 1.650 1.650 65,612 -0.04(-2.37%)
Jun 15, 2022 1.850 1.900 1.640 1.690 109,980 -0.15(-8.15%)
Jun 14, 2022 1.990 2.000 1.840 1.840 53,097 -0.05(-2.65%)
Jun 13, 2022 2.070 2.070 1.890 1.890 143,982 -0.43(-18.53%)
Jun 10, 2022 2.310 2.350 2.220 2.320 36,832 -0.06(-2.52%)
Jun 09, 2022 2.400 2.486 2.300 2.380 32,126 -0.04(-1.65%)
Jun 08, 2022 2.430 2.458 2.370 2.420 24,647 +0.07(+2.98%)
Jun 07, 2022 2.300 2.430 2.300 2.350 29,805 +0.00(+0.00%)
Jun 06, 2022 2.370 2.380 2.270 2.350 40,814 +0.08(+3.52%)
Jun 03, 2022 2.400 2.400 2.250 2.270 51,552 -0.10(-4.22%)
Jun 02, 2022 2.490 2.500 2.300 2.370 130,084 -0.01(-0.42%)
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.