Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btcs Inc (NQ: BTCS )

1.450 +0.060 (+4.32%)
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 (%)
Apr 18, 2024 1.410 1.467 1.350 1.450 84,368 +0.06(+4.32%)
Apr 17, 2024 1.400 1.450 1.340 1.390 78,674 -0.01(-0.71%)
Apr 16, 2024 1.420 1.430 1.350 1.400 145,673 -0.05(-3.45%)
Apr 15, 2024 1.520 1.560 1.410 1.450 262,507 -0.04(-2.68%)
Apr 12, 2024 1.550 1.560 1.440 1.490 71,795 -0.09(-5.70%)
Apr 11, 2024 1.570 1.600 1.520 1.580 55,864 +0.00(+0.00%)
Apr 10, 2024 1.500 1.598 1.500 1.580 77,276 -0.01(-0.63%)
Apr 09, 2024 1.650 1.650 1.510 1.590 71,589 -0.03(-1.85%)
Apr 08, 2024 1.700 1.700 1.600 1.620 76,895 -0.03(-1.82%)
Apr 05, 2024 1.670 1.698 1.600 1.650 76,901 -0.01(-0.60%)
Apr 04, 2024 1.650 1.697 1.600 1.660 145,842 +0.06(+3.75%)
Apr 03, 2024 1.630 1.740 1.579 1.600 187,834 -0.10(-5.88%)
Apr 02, 2024 1.720 1.730 1.500 1.700 290,688 -0.07(-3.95%)
Apr 01, 2024 1.720 1.800 1.690 1.770 214,653 +0.01(+0.57%)
Mar 28, 2024 1.570 1.800 1.530 1.760 535,000 +0.18(+11.39%)
Mar 27, 2024 1.580 1.580 1.460 1.580 112,124 +0.08(+5.33%)
Mar 26, 2024 1.580 1.660 1.500 1.500 248,212 -0.07(-4.46%)
Mar 25, 2024 1.320 1.719 1.300 1.570 638,656 +0.27(+20.77%)
Mar 22, 2024 1.290 1.320 1.220 1.300 82,926 -0.01(-0.76%)
Mar 21, 2024 1.380 1.380 1.260 1.310 71,368 -0.03(-2.24%)
Mar 20, 2024 1.220 1.360 1.150 1.340 148,927 +0.12(+9.84%)
Mar 19, 2024 1.290 1.300 1.190 1.220 266,962 -0.06(-4.69%)
Mar 18, 2024 1.350 1.400 1.280 1.280 81,231 -0.12(-8.57%)
Mar 15, 2024 1.290 1.400 1.252 1.400 67,581 +0.11(+8.53%)
Mar 14, 2024 1.390 1.452 1.260 1.290 287,769 -0.11(-7.86%)
Mar 13, 2024 1.450 1.500 1.390 1.400 128,227 -0.02(-1.41%)
Mar 12, 2024 1.550 1.570 1.390 1.420 359,563 -0.15(-9.55%)
Mar 11, 2024 1.610 1.620 1.510 1.570 205,843 +0.02(+1.29%)
Mar 08, 2024 1.580 1.670 1.460 1.550 339,356 -0.02(-1.27%)
Mar 07, 2024 1.480 1.580 1.452 1.570 183,727 +0.09(+6.08%)
Mar 06, 2024 1.560 1.603 1.450 1.480 195,548 -0.03(-1.99%)
Mar 05, 2024 1.660 1.720 1.500 1.510 285,010 -0.18(-10.65%)
Mar 04, 2024 1.720 1.770 1.640 1.690 350,731 +0.01(+0.60%)
Mar 01, 2024 1.680 1.761 1.620 1.680 166,390 -0.01(-0.59%)
Feb 29, 2024 1.770 1.790 1.620 1.690 208,230 -0.04(-2.31%)
Feb 28, 2024 1.820 1.890 1.690 1.730 384,413 -0.01(-0.57%)
Feb 27, 2024 1.840 1.840 1.680 1.740 325,160 +0.00(+0.00%)
Feb 26, 2024 1.620 1.780 1.620 1.740 357,490 +0.15(+9.43%)
Feb 23, 2024 1.620 1.660 1.550 1.590 170,681 -0.03(-1.85%)
Feb 22, 2024 1.660 1.694 1.610 1.620 86,100 -0.03(-1.82%)
Feb 21, 2024 1.590 1.660 1.560 1.650 50,146 +0.00(+0.00%)
Feb 20, 2024 1.730 1.743 1.500 1.650 270,557 -0.09(-5.17%)
Feb 16, 2024 1.770 1.840 1.660 1.740 243,752 -0.02(-1.14%)
Feb 15, 2024 1.820 1.860 1.670 1.760 162,119 -0.04(-2.22%)
Feb 14, 2024 1.840 1.880 1.710 1.800 311,273 +0.11(+6.51%)
Feb 13, 2024 1.780 1.840 1.660 1.690 291,345 -0.14(-7.65%)
Feb 12, 2024 1.760 1.920 1.700 1.830 310,954 +0.08(+4.57%)
Feb 09, 2024 1.730 1.820 1.630 1.750 320,769 +0.11(+6.71%)
Feb 08, 2024 1.650 1.744 1.580 1.640 239,999 +0.08(+5.13%)
Feb 07, 2024 1.600 1.604 1.460 1.560 71,431 +0.03(+1.96%)
Feb 06, 2024 1.500 1.570 1.450 1.530 167,196 -0.03(-1.92%)
Feb 05, 2024 1.660 1.680 1.510 1.560 92,699 -0.09(-5.45%)
Feb 02, 2024 1.600 1.680 1.600 1.650 28,735 +0.01(+0.61%)
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.