BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
3.770
-0.110 (-2.84%)
At close: Nov 21, 2024, 4:00 PM
3.700
-0.070 (-1.86%)
After-hours: Nov 21, 2024, 7:59 PM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 4.13 | 4.35 | 3.71 | 3.77 | 3.77 | -2.84% | 3,433,420 |
| Nov 20, 2024 | 4.20 | 4.49 | 3.87 | 3.88 | 3.88 | -3.72% | 3,874,895 |
| Nov 19, 2024 | 3.02 | 4.20 | 3.02 | 4.03 | 4.03 | 23.62% | 5,905,729 |
| Nov 18, 2024 | 3.90 | 4.19 | 3.15 | 3.26 | 3.26 | -25.06% | 4,345,021 |
| Nov 15, 2024 | 4.75 | 4.75 | 3.76 | 4.35 | 4.35 | -10.86% | 6,146,905 |
| Nov 14, 2024 | 5.10 | 5.36 | 4.08 | 4.88 | 4.88 | 17.03% | 39,731,304 |
| Nov 13, 2024 | 3.59 | 5.41 | 3.38 | 4.17 | 4.17 | 44.79% | 69,271,972 |
| Nov 12, 2024 | 1.88 | 4.41 | 1.79 | 2.88 | 2.88 | 53.19% | 41,332,771 |
| Nov 11, 2024 | 1.50 | 1.91 | 1.46 | 1.88 | 1.88 | 33.33% | 1,051,296 |
| Nov 8, 2024 | 1.48 | 1.50 | 1.35 | 1.41 | 1.41 | -4.73% | 160,891 |
| Nov 7, 2024 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | -0.67% | 242,635 |
| Nov 6, 2024 | 1.38 | 1.50 | 1.31 | 1.49 | 1.49 | 18.25% | 529,222 |
| Nov 5, 2024 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 1.61% | 45,948 |
| Nov 4, 2024 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 58,808 |
| Nov 1, 2024 | 1.26 | 1.35 | 1.22 | 1.25 | 1.25 | 2.46% | 187,222 |
| Oct 31, 2024 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.56% | 72,096 |
| Oct 30, 2024 | 1.35 | 1.35 | 1.23 | 1.27 | 1.27 | -3.44% | 135,497 |
| Oct 29, 2024 | 1.25 | 1.35 | 1.24 | 1.31 | 1.31 | 5.65% | 206,401 |
| Oct 28, 2024 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 5.08% | 203,706 |
| Oct 25, 2024 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 60,960 |
| Oct 24, 2024 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 86,359 |
| Oct 23, 2024 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 57,320 |
| Oct 22, 2024 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 67,581 |
| Oct 21, 2024 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 142,630 |
| Oct 18, 2024 | 1.18 | 1.25 | 1.17 | 1.20 | 1.20 | 1.69% | 183,515 |
| Oct 17, 2024 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 58,448 |
| Oct 16, 2024 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 64,990 |
| Oct 15, 2024 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 93,032 |
| Oct 14, 2024 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 7.56% | 295,118 |
| Oct 11, 2024 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 4.39% | 49,176 |
| Oct 10, 2024 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | - | 38,589 |
| Oct 9, 2024 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 27,237 |
| Oct 8, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 23,287 |
| Oct 7, 2024 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -4.80% | 60,764 |
| Oct 4, 2024 | 1.18 | 1.25 | 1.14 | 1.25 | 1.25 | 7.76% | 142,894 |
| Oct 3, 2024 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | - | 84,897 |
| Oct 2, 2024 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 41,590 |
| Oct 1, 2024 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 25,390 |
| Sep 30, 2024 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 35,687 |
| Sep 27, 2024 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 38,134 |
| Sep 26, 2024 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 5.31% | 69,006 |
| Sep 25, 2024 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 73,037 |
| Sep 24, 2024 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 90,034 |
| Sep 23, 2024 | 1.23 | 1.25 | 1.11 | 1.18 | 1.18 | -4.84% | 116,373 |
| Sep 20, 2024 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 82,091 |
| Sep 19, 2024 | 1.16 | 1.21 | 1.14 | 1.20 | 1.20 | 8.11% | 120,251 |
| Sep 18, 2024 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 39,968 |
| Sep 17, 2024 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 58,944 |
| Sep 16, 2024 | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | - | 74,840 |
| Sep 13, 2024 | 1.10 | 1.14 | 1.05 | 1.13 | 1.13 | 4.63% | 70,031 |
| Sep 12, 2024 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 33,635 |
| Sep 11, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 43,698 |
| Sep 10, 2024 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 32,928 |
| Sep 9, 2024 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | - | 61,470 |
| Sep 6, 2024 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 42,409 |
| Sep 5, 2024 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 24,091 |
| Sep 4, 2024 | 1.00 | 1.10 | 0.96 | 1.04 | 1.04 | 4.01% | 149,586 |
| Sep 3, 2024 | 1.15 | 1.16 | 0.95 | 1.00 | 1.00 | -14.54% | 281,052 |
| Aug 30, 2024 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 34,499 |
| Aug 29, 2024 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 56,338 |
| Aug 28, 2024 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 107,665 |
| Aug 27, 2024 | 1.28 | 1.29 | 1.16 | 1.21 | 1.21 | -6.20% | 255,191 |
| Aug 26, 2024 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 52,320 |
| Aug 23, 2024 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 80,244 |
| Aug 22, 2024 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 2.38% | 83,103 |
| Aug 21, 2024 | 1.19 | 1.27 | 1.17 | 1.26 | 1.26 | 7.69% | 109,434 |
| Aug 20, 2024 | 1.31 | 1.31 | 1.15 | 1.17 | 1.17 | -11.36% | 155,914 |
| Aug 19, 2024 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 78,632 |
| Aug 16, 2024 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 2.38% | 57,798 |
| Aug 15, 2024 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 2.44% | 93,339 |
| Aug 14, 2024 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 63,789 |
| Aug 13, 2024 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 107,177 |
| Aug 12, 2024 | 1.28 | 1.31 | 1.20 | 1.24 | 1.24 | -4.62% | 133,184 |
| Aug 9, 2024 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 87,648 |
| Aug 8, 2024 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 4.72% | 87,296 |
| Aug 7, 2024 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -1.55% | 96,176 |
| Aug 6, 2024 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.73% | 109,831 |
| Aug 5, 2024 | 1.33 | 1.38 | 1.17 | 1.34 | 1.34 | -6.94% | 307,069 |
| Aug 2, 2024 | 1.43 | 1.45 | 1.36 | 1.44 | 1.44 | -1.37% | 133,762 |
| Aug 1, 2024 | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -3.95% | 114,165 |
| Jul 31, 2024 | 1.57 | 1.61 | 1.50 | 1.52 | 1.52 | -0.65% | 123,615 |
| Jul 30, 2024 | 1.65 | 1.71 | 1.52 | 1.53 | 1.53 | -6.71% | 141,010 |
| Jul 29, 2024 | 1.72 | 1.72 | 1.63 | 1.64 | 1.64 | 3.14% | 344,230 |
| Jul 26, 2024 | 1.56 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 102,084 |
| Jul 25, 2024 | 1.56 | 1.60 | 1.48 | 1.51 | 1.51 | -3.51% | 122,571 |
| Jul 24, 2024 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -3.99% | 86,730 |
| Jul 23, 2024 | 1.73 | 1.73 | 1.57 | 1.63 | 1.63 | -4.12% | 121,464 |
| Jul 22, 2024 | 1.77 | 1.77 | 1.61 | 1.70 | 1.70 | 1.80% | 189,301 |
| Jul 19, 2024 | 1.59 | 1.68 | 1.58 | 1.67 | 1.67 | 5.03% | 109,069 |
| Jul 18, 2024 | 1.75 | 1.75 | 1.55 | 1.59 | 1.59 | -6.47% | 177,283 |
| Jul 17, 2024 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | 1.80% | 240,388 |
| Jul 16, 2024 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | 1.21% | 179,450 |
| Jul 15, 2024 | 1.53 | 1.65 | 1.48 | 1.65 | 1.65 | 10.74% | 315,617 |
| Jul 12, 2024 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 36,005 |
| Jul 11, 2024 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | 2.11% | 107,752 |
| Jul 10, 2024 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.53% | 76,090 |
| Jul 9, 2024 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -1.07% | 56,050 |
| Jul 8, 2024 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -1.41% | 38,123 |
| Jul 5, 2024 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 2.53% | 75,123 |
| Jul 3, 2024 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -1.77% | 34,680 |