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

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.5150 0.5250 0.4700 0.4750 168,300 -0.05(-9.52%)
May 30, 2019 0.5400 0.6000 0.4900 0.5250 253,266 -0.06(-10.26%)
May 29, 2019 0.5810 0.6100 0.5810 0.5850 80,091 -0.03(-4.51%)
May 28, 2019 0.5100 0.6800 0.4900 0.6126 351,632 +0.13(+27.63%)
May 24, 2019 0.4550 0.5100 0.4550 0.4800 43,700 +0.04(+9.09%)
May 23, 2019 0.4300 0.5000 0.4200 0.4400 63,141 -0.07(-13.73%)
May 22, 2019 0.3601 0.5100 0.3601 0.5100 86,536 +0.11(+28.30%)
May 21, 2019 0.3461 0.4500 0.3200 0.3975 131,055 +0.05(+12.96%)
May 20, 2019 0.4000 0.4500 0.3519 0.3519 120,689 -0.05(-12.03%)
May 17, 2019 0.4400 0.5000 0.3800 0.4000 159,400 -0.07(-14.89%)
May 16, 2019 0.4250 0.5400 0.4250 0.4700 32,492 -0.01(-1.05%)
May 15, 2019 0.4500 0.4900 0.4250 0.4750 119,597 -0.01(-1.04%)
May 14, 2019 0.5500 0.5690 0.4300 0.4800 227,270 -0.03(-5.90%)
May 13, 2019 0.4801 0.5600 0.4801 0.5101 295,515 +0.03(+6.27%)
May 10, 2019 0.5100 0.5400 0.4300 0.4800 117,100 +0.04(+9.09%)
May 09, 2019 0.3701 0.5150 0.3700 0.4400 457,475 -0.17(-28.46%)
May 08, 2019 0.6700 0.6700 0.6100 0.6150 41,883 +0.58(+1468.88%)
Apr 09, 2019 0.0392 0.0392 0.0392 0 -0.01(-22.83%)
Apr 08, 2019 0.0330 0.0539 0.0322 0.0508 30,399,808 +0.02(+59.25%)
Apr 05, 2019 0.0276 0.0331 0.0276 0.0319 8,267,200 +0.01(+22.22%)
Apr 04, 2019 0.0314 0.0320 0.0250 0.0261 7,892,882 -0.01(-18.44%)
Apr 03, 2019 0.0223 0.0323 0.0217 0.0320 23,239,308 +0.01(+48.15%)
Apr 02, 2019 0.0210 0.0244 0.0207 0.0216 14,939,289 +0.00(+20.00%)
Apr 01, 2019 0.0185 0.0185 0.0174 0.0180 2,439,736 +0.00(+5.88%)
Mar 29, 2019 0.0161 0.0179 0.0155 0.0170 1,783,900 -0.00(-1.73%)
Mar 28, 2019 0.0185 0.0189 0.0161 0.0173 819,167 -0.00(-1.14%)
Mar 27, 2019 0.0178 0.0185 0.0164 0.0175 787,905 +0.00(+2.94%)
Mar 26, 2019 0.0174 0.0185 0.0150 0.0170 1,712,957 -0.00(-2.30%)
Mar 25, 2019 0.0175 0.0187 0.0164 0.0174 2,435,005 -0.00(-0.57%)
Mar 22, 2019 0.0181 0.0187 0.0175 0.0175 768,200 -0.00(-2.78%)
Mar 21, 2019 0.0189 0.0190 0.0175 0.0180 1,167,642 -0.00(-5.26%)
Mar 20, 2019 0.0175 0.0192 0.0167 0.0190 1,374,088 +0.00(+1.06%)
Mar 19, 2019 0.0171 0.0190 0.0170 0.0188 2,128,501 +0.00(+9.94%)
Mar 18, 2019 0.0179 0.0188 0.0171 0.0171 1,556,950 -0.00(-8.56%)
Mar 15, 2019 0.0186 0.0187 0.0168 0.0187 1,458,200 +0.00(+3.89%)
Mar 14, 2019 0.0161 0.0190 0.0161 0.0180 1,231,750 -0.00(-3.23%)
Mar 13, 2019 0.0189 0.0200 0.0175 0.0186 1,043,206 +0.00(+3.33%)
Mar 12, 2019 0.0186 0.0190 0.0177 0.0180 1,786,166 +0.00(+0.56%)
Mar 11, 2019 0.0195 0.0195 0.0150 0.0179 5,503,104 -0.00(-15.96%)
Mar 08, 2019 0.0188 0.0215 0.0187 0.0213 2,621,200 +0.00(+12.11%)
Mar 07, 2019 0.0197 0.0205 0.0180 0.0190 813,319 +0.00(+1.06%)
Mar 06, 2019 0.0180 0.0220 0.0180 0.0188 1,797,541 -0.00(-0.53%)
Mar 05, 2019 0.0210 0.0210 0.0172 0.0189 845,489 +0.00(+5.59%)
Mar 04, 2019 0.0194 0.0198 0.0172 0.0179 2,295,672 -0.00(-8.67%)
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.