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

Btcs Inc (NQ: BTCS )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2022 2.640 2.640 2.350 2.380 47,682 -0.18(-7.03%)
May 31, 2022 2.750 2.821 2.510 2.560 121,526 -0.06(-2.29%)
May 27, 2022 2.600 2.700 2.600 2.620 94,583 +0.05(+1.95%)
May 26, 2022 2.480 2.590 2.380 2.570 200,859 +0.03(+1.18%)
May 25, 2022 2.420 2.580 2.420 2.540 54,449 +0.07(+2.83%)
May 24, 2022 2.600 2.700 2.420 2.470 53,688 -0.23(-8.52%)
May 23, 2022 2.380 2.780 2.380 2.700 73,782 +0.34(+14.41%)
May 20, 2022 2.820 2.900 2.360 2.360 168,958 -0.45(-16.01%)
May 19, 2022 2.950 3.030 2.750 2.810 56,961 -0.11(-3.77%)
May 18, 2022 3.010 3.050 2.800 2.920 99,211 -0.13(-4.26%)
May 17, 2022 2.620 3.150 2.598 3.050 210,211 +0.63(+26.03%)
May 16, 2022 2.700 3.000 2.420 2.420 271,924 +0.02(+0.83%)
May 13, 2022 2.180 2.490 2.180 2.400 95,766 +0.34(+16.50%)
May 12, 2022 2.010 2.147 2.000 2.060 64,807 -0.10(-4.63%)
May 11, 2022 2.390 2.465 2.130 2.160 82,831 -0.23(-9.62%)
May 10, 2022 2.750 2.800 2.390 2.390 87,961 -0.15(-5.91%)
May 09, 2022 3.060 3.073 2.520 2.540 188,393 -0.57(-18.33%)
May 06, 2022 3.090 3.190 3.050 3.110 26,466 +0.04(+1.30%)
May 05, 2022 3.450 3.450 3.070 3.070 156,044 -0.36(-10.50%)
May 04, 2022 3.240 3.500 3.100 3.430 121,712 +0.31(+9.94%)
May 03, 2022 3.280 3.370 3.120 3.120 76,864 -0.15(-4.59%)
May 02, 2022 3.250 3.350 3.180 3.270 58,368 -0.04(-1.21%)
Apr 29, 2022 3.300 3.380 3.288 3.310 23,076 -0.02(-0.60%)
Apr 28, 2022 3.270 3.450 3.250 3.330 193,042 +0.08(+2.46%)
Apr 27, 2022 3.420 3.650 3.250 3.250 464,823 -0.20(-5.80%)
Apr 26, 2022 3.670 3.770 3.405 3.450 78,621 -0.21(-5.74%)
Apr 25, 2022 3.350 3.750 3.310 3.660 165,817 +0.23(+6.77%)
Apr 22, 2022 3.620 3.705 3.370 3.428 60,225 -0.19(-5.31%)
Apr 21, 2022 3.930 3.940 3.620 3.620 92,906 -0.27(-6.94%)
Apr 20, 2022 3.840 4.100 3.815 3.890 50,426 +0.06(+1.57%)
Apr 19, 2022 3.760 3.940 3.760 3.830 54,030 -0.05(-1.29%)
Apr 18, 2022 4.090 4.090 3.790 3.880 92,041 -0.21(-5.13%)
Apr 14, 2022 3.740 4.120 3.610 4.090 201,971 +0.36(+9.65%)
Apr 13, 2022 3.780 3.830 3.690 3.730 70,164 +0.00(+0.00%)
Apr 12, 2022 3.910 4.018 3.710 3.730 62,292 +0.01(+0.27%)
Apr 11, 2022 3.970 3.980 3.590 3.720 211,853 -0.32(-7.92%)
Apr 08, 2022 3.950 4.140 3.910 4.040 53,001 +0.06(+1.51%)
Apr 07, 2022 3.930 4.180 3.920 3.980 96,391 +0.05(+1.27%)
Apr 06, 2022 4.100 4.100 3.706 3.930 150,989 -0.22(-5.30%)
Apr 05, 2022 4.280 4.390 4.100 4.150 77,701 -0.15(-3.49%)
Apr 04, 2022 4.500 4.590 4.200 4.300 147,610 -0.08(-1.83%)
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.