BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.500
-0.060 (-3.85%)
At close: Mar 31, 2025, 4:00 PM
1.539
+0.039 (2.61%)
Pre-market: Apr 1, 2025, 4:05 AM EDT
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 2.77 | 2.78 | 2.65 | 2.71 | 2.71 | -2.52% | 184,221 |
| Feb 10, 2025 | 2.73 | 2.85 | 2.70 | 2.78 | 2.78 | 3.35% | 259,913 |
| Feb 7, 2025 | 2.96 | 3.04 | 2.60 | 2.69 | 2.69 | -8.81% | 589,780 |
| Feb 6, 2025 | 3.10 | 3.11 | 2.88 | 2.95 | 2.95 | -3.59% | 217,045 |
| Feb 5, 2025 | 3.04 | 3.13 | 2.95 | 3.06 | 3.06 | -0.97% | 365,450 |
| Feb 4, 2025 | 2.98 | 3.20 | 2.98 | 3.09 | 3.09 | 5.10% | 358,576 |
| Feb 3, 2025 | 2.85 | 2.97 | 2.74 | 2.94 | 2.94 | -3.61% | 433,713 |
| Jan 31, 2025 | 3.11 | 3.23 | 2.99 | 3.05 | 3.05 | -2.24% | 451,788 |
| Jan 30, 2025 | 3.18 | 3.31 | 3.08 | 3.12 | 3.12 | 0.97% | 393,465 |
| Jan 29, 2025 | 3.12 | 3.17 | 3.00 | 3.09 | 3.09 | -0.64% | 242,657 |
| Jan 28, 2025 | 3.13 | 3.29 | 3.07 | 3.11 | 3.11 | 2.64% | 337,951 |
| Jan 27, 2025 | 3.25 | 3.27 | 2.96 | 3.03 | 3.03 | -12.68% | 622,438 |
| Jan 24, 2025 | 3.53 | 3.81 | 3.33 | 3.47 | 3.47 | 2.66% | 1,048,834 |
| Jan 23, 2025 | 3.08 | 3.65 | 2.98 | 3.38 | 3.38 | 8.33% | 1,696,959 |
| Jan 22, 2025 | 3.16 | 3.31 | 3.06 | 3.12 | 3.12 | -8.50% | 697,767 |
| Jan 21, 2025 | 3.87 | 3.90 | 3.17 | 3.41 | 3.41 | -4.48% | 3,061,011 |
| Jan 17, 2025 | 2.90 | 4.14 | 2.82 | 3.57 | 3.57 | 33.21% | 7,989,483 |