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 (%)
Jun 28, 2019 0.4004 0.4200 0.3401 0.3750 1,042,400 -0.01(-3.60%)
Jun 27, 2019 0.4450 0.4590 0.3500 0.3890 1,351,681 -0.13(-25.19%)
Jun 26, 2019 0.3100 0.5300 0.3100 0.5200 2,209,148 +0.20(+64.45%)
Jun 25, 2019 0.3102 0.3600 0.3100 0.3162 186,169 -0.03(-8.35%)
Jun 24, 2019 0.3700 0.3700 0.3310 0.3450 218,700 +0.01(+4.55%)
Jun 21, 2019 0.3250 0.3550 0.3250 0.3300 90,200 +0.00(+0.00%)
Jun 20, 2019 0.3575 0.3575 0.3030 0.3300 99,739 -0.01(-1.64%)
Jun 19, 2019 0.3600 0.3600 0.3000 0.3355 129,607 -0.01(-1.61%)
Jun 18, 2019 0.3650 0.3650 0.3330 0.3410 83,697 -0.02(-4.27%)
Jun 17, 2019 0.3460 0.4000 0.3460 0.3562 124,531 +0.01(+4.37%)
Jun 14, 2019 0.4000 0.4000 0.3400 0.3413 65,800 -0.02(-6.49%)
Jun 13, 2019 0.3626 0.4000 0.3500 0.3650 72,356 -0.04(-8.75%)
Jun 12, 2019 0.3165 0.4000 0.3165 0.4000 82,442 +0.03(+8.11%)
Jun 11, 2019 0.3300 0.3700 0.3300 0.3700 85,834 +0.03(+9.63%)
Jun 10, 2019 0.3410 0.4200 0.3201 0.3375 309,314 -0.01(-1.98%)
Jun 07, 2019 0.3400 0.3650 0.3300 0.3443 121,300 +0.00(+1.26%)
Jun 06, 2019 0.3700 0.3975 0.3300 0.3400 118,206 -0.02(-6.85%)
Jun 05, 2019 0.3701 0.4250 0.3600 0.3650 69,468 -0.01(-1.38%)
Jun 04, 2019 0.4500 0.4500 0.3600 0.3701 173,580 -0.06(-13.93%)
Jun 03, 2019 0.4900 0.4900 0.4150 0.4300 183,274 -0.04(-9.47%)
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%)
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.