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

Btcs Inc (NQ: BTCS )

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.420 1.570 1.420 1.500 35,226 +0.06(+4.17%)
Sep 29, 2022 1.480 1.491 1.420 1.440 34,040 +0.02(+1.41%)
Sep 28, 2022 1.410 1.470 1.360 1.420 32,053 +0.05(+3.65%)
Sep 27, 2022 1.330 1.410 1.330 1.370 28,863 +0.02(+1.48%)
Sep 26, 2022 1.370 1.410 1.350 1.350 41,589 -0.06(-4.40%)
Sep 23, 2022 1.450 1.450 1.330 1.412 63,592 -0.02(-1.24%)
Sep 22, 2022 1.510 1.580 1.400 1.430 45,641 -0.08(-5.30%)
Sep 21, 2022 1.560 1.572 1.450 1.510 66,577 -0.05(-3.21%)
Sep 20, 2022 1.490 1.600 1.455 1.560 122,746 +0.13(+9.09%)
Sep 19, 2022 1.430 1.450 1.360 1.430 40,973 +0.00(+0.00%)
Sep 16, 2022 1.510 1.510 1.350 1.430 96,679 -0.08(-5.30%)
Sep 15, 2022 1.530 1.590 1.450 1.510 76,088 -0.04(-2.58%)
Sep 14, 2022 1.610 1.610 1.550 1.550 32,220 -0.04(-2.52%)
Sep 13, 2022 1.550 1.620 1.540 1.590 35,678 -0.02(-1.24%)
Sep 12, 2022 1.700 1.700 1.600 1.610 43,891 -0.03(-1.83%)
Sep 09, 2022 1.610 1.700 1.590 1.640 37,389 +0.03(+1.86%)
Sep 08, 2022 1.550 1.650 1.550 1.610 48,339 +0.02(+1.26%)
Sep 07, 2022 1.600 1.600 1.558 1.590 32,919 -0.01(-0.63%)
Sep 06, 2022 1.670 1.680 1.600 1.600 23,819 -0.03(-1.84%)
Sep 02, 2022 1.647 1.647 1.600 1.630 12,437 +0.02(+1.24%)
Sep 01, 2022 1.580 1.660 1.560 1.610 19,376 -0.04(-2.42%)
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%)
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.