BTCS Inc. (FRA:BIC)
Germany · Delayed Price · Currency is EUR 1.200
-0.074 (-5.81%)
At close: Mar 27, 2026
FRA:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.81% | - |
| Mar 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.70% | - |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.43% | - |
| Mar 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 7.43% | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -10.00% | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.81% | - |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.31% | - |
| Mar 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.01% | - |
| Mar 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -7.61% | - |
| Mar 13, 2026 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 2.65% | 40,000 |
| Mar 12, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 2.65% | - |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.21% | - |
| Mar 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.94% | - |
| Mar 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Mar 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 17.18% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.95% | - |
| Mar 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.10% | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.74% | - |
| Feb 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 12.90% | - |
| Feb 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.71% | - |
| Feb 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.84% | - |
| Feb 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.08% | - |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Feb 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.96% | - |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.53% | - |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.85% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11.11% | - |
| Feb 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.85% | - |
| Feb 12, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -4.99% | 100 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.87% | - |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.57% | - |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.55% | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.99% | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.58% | - |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.19% | - |
| Feb 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -20.08% | - |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.48% | - |
| Jan 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.34% | - |
| Jan 28, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 7.06% | - |
| Jan 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -6.00% | - |
| Jan 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 2,000 |
| Jan 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jan 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.72% | - |
| Jan 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.51% | - |
| Jan 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.32% | - |
| Jan 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.28% | - |