BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.830
+0.030 (1.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.81 | 1.88 | 1.76 | 1.83 | 1.83 | 1.67% | 309,357 |
| Apr 23, 2025 | 1.84 | 1.85 | 1.74 | 1.80 | 1.80 | 4.65% | 473,709 |
| Apr 22, 2025 | 1.64 | 1.75 | 1.62 | 1.72 | 1.72 | 8.18% | 565,237 |
| Apr 21, 2025 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -3.64% | 213,980 |
| Apr 17, 2025 | 1.50 | 1.69 | 1.47 | 1.65 | 1.65 | 10.74% | 329,011 |
| Apr 16, 2025 | 1.49 | 1.54 | 1.47 | 1.49 | 1.49 | - | 268,414 |
| Apr 15, 2025 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 242,406 |
| Apr 14, 2025 | 1.47 | 1.54 | 1.42 | 1.48 | 1.48 | 3.50% | 248,597 |
| Apr 11, 2025 | 1.43 | 1.49 | 1.39 | 1.43 | 1.43 | -1.38% | 240,880 |
| Apr 10, 2025 | 1.47 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 231,405 |
| Apr 9, 2025 | 1.40 | 1.57 | 1.35 | 1.50 | 1.50 | 8.70% | 386,350 |
| Apr 8, 2025 | 1.59 | 1.63 | 1.36 | 1.38 | 1.38 | -1.43% | 319,681 |
| Apr 7, 2025 | 1.30 | 1.70 | 1.25 | 1.40 | 1.40 | -4.11% | 436,247 |
| Apr 4, 2025 | 1.48 | 1.52 | 1.34 | 1.46 | 1.46 | -3.95% | 257,799 |
| Apr 3, 2025 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -7.88% | 206,965 |
| Apr 2, 2025 | 1.56 | 1.69 | 1.51 | 1.65 | 1.65 | 8.55% | 445,432 |
| Apr 1, 2025 | 1.49 | 1.54 | 1.43 | 1.52 | 1.52 | 1.33% | 209,788 |
| Mar 31, 2025 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | -3.85% | 141,331 |
| Mar 28, 2025 | 1.67 | 1.67 | 1.53 | 1.56 | 1.56 | -7.14% | 198,819 |
| Mar 27, 2025 | 1.65 | 1.71 | 1.61 | 1.68 | 1.68 | - | 129,910 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.66 | 1.68 | 1.68 | -5.08% | 176,476 |
| Mar 25, 2025 | 1.85 | 1.91 | 1.74 | 1.77 | 1.77 | -2.21% | 236,947 |
| Mar 24, 2025 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | 7.10% | 309,410 |
| Mar 21, 2025 | 1.77 | 1.82 | 1.69 | 1.69 | 1.69 | -6.11% | 266,104 |
| Mar 20, 2025 | 1.89 | 1.95 | 1.77 | 1.80 | 1.80 | -5.26% | 236,313 |
| Mar 19, 2025 | 1.83 | 1.94 | 1.83 | 1.90 | 1.90 | 4.40% | 66,703 |
| Mar 18, 2025 | 1.87 | 1.89 | 1.78 | 1.82 | 1.82 | -4.71% | 146,157 |
| Mar 17, 2025 | 1.88 | 1.94 | 1.82 | 1.91 | 1.91 | 2.14% | 203,711 |
| Mar 14, 2025 | 1.79 | 1.89 | 1.73 | 1.87 | 1.87 | 8.72% | 180,486 |
| Mar 13, 2025 | 1.87 | 1.87 | 1.69 | 1.72 | 1.72 | -7.03% | 110,908 |
| Mar 12, 2025 | 1.79 | 1.87 | 1.75 | 1.85 | 1.85 | 7.56% | 186,319 |
| Mar 11, 2025 | 1.74 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 110,308 |
| Mar 10, 2025 | 1.96 | 1.97 | 1.72 | 1.74 | 1.74 | -14.29% | 372,001 |
| Mar 7, 2025 | 1.97 | 2.04 | 1.91 | 2.03 | 2.03 | 4.64% | 179,154 |
| Mar 6, 2025 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -3.96% | 132,921 |
| Mar 5, 2025 | 2.00 | 2.04 | 1.93 | 2.02 | 2.02 | 1.51% | 244,046 |
| Mar 4, 2025 | 1.88 | 2.04 | 1.78 | 1.99 | 1.99 | 1.02% | 329,340 |
| Mar 3, 2025 | 2.40 | 2.49 | 1.92 | 1.97 | 1.97 | -7.51% | 983,800 |
| Feb 28, 2025 | 1.98 | 2.19 | 1.96 | 2.13 | 2.13 | 5.45% | 302,202 |
| Feb 27, 2025 | 2.02 | 2.13 | 1.95 | 2.02 | 2.02 | 1.00% | 369,123 |
| Feb 26, 2025 | 2.13 | 2.14 | 1.93 | 2.00 | 2.00 | -3.38% | 347,352 |
| Feb 25, 2025 | 2.38 | 2.38 | 2.06 | 2.07 | 2.07 | -14.46% | 454,978 |
| Feb 24, 2025 | 2.67 | 2.70 | 2.39 | 2.42 | 2.42 | -9.36% | 338,704 |
| Feb 21, 2025 | 2.75 | 2.77 | 2.53 | 2.67 | 2.67 | -1.11% | 394,404 |
| Feb 20, 2025 | 2.77 | 2.77 | 2.62 | 2.70 | 2.70 | -2.17% | 166,864 |
| Feb 19, 2025 | 2.86 | 2.86 | 2.71 | 2.76 | 2.76 | -1.78% | 153,199 |
| Feb 18, 2025 | 2.94 | 2.94 | 2.79 | 2.81 | 2.81 | -3.10% | 271,985 |
| Feb 14, 2025 | 2.81 | 2.91 | 2.71 | 2.90 | 2.90 | 3.20% | 280,339 |
| Feb 13, 2025 | 2.70 | 2.81 | 2.67 | 2.81 | 2.81 | 4.46% | 286,019 |
| Feb 12, 2025 | 2.65 | 2.78 | 2.64 | 2.69 | 2.69 | -0.74% | 227,793 |