BTCS Inc. (FRA:BIC)
Germany · Delayed Price · Currency is EUR 2.646
+0.046 (1.77%)
At close: Nov 28, 2025
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | 1.77% | 45 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.15% | - |
| Nov 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.26% | - |
| Nov 25, 2025 | 2.63 | 2.81 | 2.63 | 2.81 | 2.81 | 14.71% | 45 |
| Nov 24, 2025 | 2.39 | 2.57 | 2.39 | 2.45 | 2.45 | 7.27% | 2,000 |
| Nov 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.57% | - |
| Nov 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.21% | - |
| Nov 19, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 13.31% | - |
| Nov 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -11.59% | - |
| Nov 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.62% | - |
| Nov 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.70% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.27 | 2.27 | 2.27 | -7.04% | 750 |
| Nov 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.51% | - |
| Nov 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -10.73% | - |
| Nov 10, 2025 | 2.70 | 2.93 | 2.70 | 2.93 | 2.93 | 13.15% | 600 |
| Nov 7, 2025 | 2.54 | 2.63 | 2.54 | 2.59 | 2.59 | -5.76% | 250 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.77% | - |
| Nov 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.30% | - |
| Nov 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -7.00% | - |
| Nov 3, 2025 | 3.40 | 3.40 | 2.95 | 3.00 | 3.00 | -4.40% | 3,800 |
| Oct 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.23% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -7.79% | - |
| Oct 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.00% | - |
| Oct 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.40% | - |
| Oct 27, 2025 | 3.60 | 3.80 | 3.48 | 3.48 | 3.48 | 2.84% | 100 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.61% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.36% | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.92% | - |
| Oct 20, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | 3.85 | 11.01% | 500 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.32% | - |
| Oct 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.11% | - |
| Oct 14, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -13.56% | 400 |
| Oct 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -8.72% | - |
| Oct 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.39% | - |
| Oct 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.60% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.95% | - |
| Oct 7, 2025 | 4.93 | 5.16 | 4.93 | 5.06 | 5.06 | 7.52% | 200 |
| Oct 6, 2025 | 4.28 | 4.71 | 4.28 | 4.71 | 4.71 | 6.71% | 280 |
| Oct 3, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.90% | 330 |
| Oct 2, 2025 | 4.24 | 4.45 | 4.24 | 4.45 | 4.45 | 10.97% | 700 |
| Oct 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.85% | - |
| Sep 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.90% | 5 |
| Sep 26, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.80% | - |
| Sep 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | 0.32% | - |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 2.06% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -3.05% | - |
| Sep 22, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.76 | -6.82% | 100 |