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 (%)
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%)
Apr 01, 2022 4.190 4.490 4.119 4.380 137,716 +0.20(+4.78%)
Mar 31, 2022 4.220 4.398 4.170 4.180 90,152 -0.07(-1.65%)
Mar 30, 2022 4.500 4.560 4.250 4.250 157,742 -0.31(-6.80%)
Mar 29, 2022 4.680 4.735 4.330 4.560 224,874 +0.01(+0.22%)
Mar 28, 2022 4.430 4.690 4.110 4.550 472,468 +0.50(+12.35%)
Mar 25, 2022 4.340 4.490 3.980 4.050 255,815 -0.29(-6.68%)
Mar 24, 2022 4.070 4.390 4.010 4.340 227,380 +0.34(+8.50%)
Mar 23, 2022 4.300 4.300 3.990 4.000 203,671 -0.38(-8.68%)
Mar 22, 2022 4.160 4.400 3.950 4.380 378,438 +0.51(+13.18%)
Mar 21, 2022 3.990 4.000 3.710 3.870 183,513 +0.15(+4.03%)
Mar 18, 2022 3.910 4.150 3.691 3.720 258,953 -0.14(-3.63%)
Mar 17, 2022 3.790 3.870 3.620 3.860 84,191 +0.08(+2.12%)
Mar 16, 2022 3.700 3.780 3.550 3.780 130,183 +0.29(+8.31%)
Mar 15, 2022 3.106 3.825 3.106 3.490 267,179 +0.33(+10.28%)
Mar 14, 2022 3.421 3.451 3.155 3.165 144,293 -0.13(-3.89%)
Mar 11, 2022 3.825 3.904 3.253 3.293 439,842 -0.48(-12.79%)
Mar 10, 2022 3.904 3.904 3.697 3.776 89,888 -0.16(-4.01%)
Mar 09, 2022 3.914 4.229 3.850 3.934 656,293 +0.17(+4.45%)
Mar 08, 2022 3.687 3.855 3.598 3.766 111,692 +0.10(+2.69%)
Mar 07, 2022 3.943 4.082 3.608 3.667 185,745 -0.28(-7.00%)
Mar 04, 2022 3.914 4.091 3.796 3.943 107,657 +0.00(+0.00%)
Mar 03, 2022 4.121 4.175 3.914 3.943 153,802 -0.18(-4.31%)
Mar 02, 2022 4.180 4.269 4.062 4.121 172,727 -0.01(-0.24%)
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.