Skip to main content
BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
1.265
-0.050 (-3.80%)
Oct 30, 2024, 4:00 PM EDT - Market closed

BTCS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20241.351.351.231.271.27-3.44%135,497
Oct 29, 20241.251.351.241.311.315.65%206,401
Oct 28, 20241.201.241.171.241.245.08%203,706
Oct 25, 20241.211.221.181.181.18-2.48%60,960
Oct 24, 20241.231.251.191.211.21-1.63%86,359
Oct 23, 20241.231.241.201.231.23-57,320
Oct 22, 20241.181.251.181.231.231.65%67,581
Oct 21, 20241.211.231.181.211.210.83%142,630
Oct 18, 20241.181.251.171.201.201.69%183,515
Oct 17, 20241.201.201.181.181.18-2.48%58,448
Oct 16, 20241.221.221.191.211.210.83%64,990
Oct 15, 20241.291.291.181.201.20-6.25%93,032
Oct 14, 20241.241.301.211.281.287.56%295,118
Oct 11, 20241.191.191.151.191.194.39%49,176
Oct 10, 20241.141.181.131.141.14-38,589
Oct 9, 20241.171.181.141.141.14-3.39%27,237
Oct 8, 20241.191.191.161.181.18-0.84%23,287
Oct 7, 20241.241.241.161.191.19-4.80%60,764
Oct 4, 20241.181.251.141.251.257.76%142,894
Oct 3, 20241.191.201.131.161.16-84,897
Oct 2, 20241.101.161.101.161.163.57%41,590
Oct 1, 20241.161.181.121.121.12-3.45%25,390
Sep 30, 20241.161.191.141.161.16-2.52%35,687
Sep 27, 20241.191.221.171.191.19-38,134
Sep 26, 20241.181.191.141.191.195.31%69,006
Sep 25, 20241.161.161.131.131.13-3.42%73,037
Sep 24, 20241.171.171.141.171.17-0.85%90,034
Sep 23, 20241.231.251.111.181.18-4.84%116,373
Sep 20, 20241.201.241.181.241.243.33%82,091
Sep 19, 20241.161.211.141.201.208.11%120,251
Sep 18, 20241.111.151.111.111.11-0.89%39,968
Sep 17, 20241.151.161.111.121.12-0.88%58,944
Sep 16, 20241.141.151.081.131.13-74,840
Sep 13, 20241.101.141.051.131.134.63%70,031
Sep 12, 20241.071.091.061.081.081.89%33,635
Sep 11, 20241.081.081.041.061.06-43,698
Sep 10, 20241.051.081.041.061.061.92%32,928
Sep 9, 20241.021.081.021.041.04-61,470
Sep 6, 20241.041.071.031.041.04-0.95%42,409
Sep 5, 20241.051.071.011.051.050.96%24,091
Sep 4, 20241.001.100.961.041.044.01%149,586
Sep 3, 20241.151.160.951.001.00-14.54%281,052
Aug 30, 20241.191.201.161.171.17-2.50%34,499
Aug 29, 20241.181.221.181.201.201.69%56,338
Aug 28, 20241.201.231.171.181.18-2.48%107,665
Aug 27, 20241.281.291.161.211.21-6.20%255,191
Aug 26, 20241.301.321.271.291.29-0.77%52,320
Aug 23, 20241.271.321.251.301.300.78%80,244
Aug 22, 20241.271.301.221.291.292.38%83,103
Aug 21, 20241.191.271.171.261.267.69%109,434
Aug 20, 20241.311.311.151.171.17-11.36%155,914
Aug 19, 20241.301.321.251.321.322.33%78,632
Aug 16, 20241.301.321.271.291.292.38%57,798
Aug 15, 20241.251.321.241.261.262.44%93,339
Aug 14, 20241.231.251.211.231.23-1.60%63,789
Aug 13, 20241.211.271.211.251.250.81%107,177
Aug 12, 20241.281.311.201.241.24-4.62%133,184
Aug 9, 20241.331.361.281.301.30-2.26%87,648
Aug 8, 20241.301.331.251.331.334.72%87,296
Aug 7, 20241.321.331.251.271.27-1.55%96,176
Aug 6, 20241.341.351.281.291.29-3.73%109,831
Aug 5, 20241.331.381.171.341.34-6.94%307,069
Aug 2, 20241.431.451.361.441.44-1.37%133,762
Aug 1, 20241.511.541.451.461.46-3.95%114,165
Jul 31, 20241.571.611.501.521.52-0.65%123,615
Jul 30, 20241.651.711.521.531.53-6.71%141,010
Jul 29, 20241.721.721.631.641.643.14%344,230
Jul 26, 20241.561.591.511.591.595.30%102,084
Jul 25, 20241.561.601.481.511.51-3.51%122,571
Jul 24, 20241.671.671.551.571.57-3.99%86,730
Jul 23, 20241.731.731.571.631.63-4.12%121,464
Jul 22, 20241.771.771.611.701.701.80%189,301
Jul 19, 20241.591.681.581.671.675.03%109,069
Jul 18, 20241.751.751.551.591.59-6.47%177,283
Jul 17, 20241.721.761.691.701.701.80%240,388
Jul 16, 20241.661.681.621.671.671.21%179,450
Jul 15, 20241.531.651.481.651.6510.74%315,617
Jul 12, 20241.451.491.431.491.492.76%36,005
Jul 11, 20241.441.491.431.451.452.11%107,752
Jul 10, 20241.401.441.401.421.422.53%76,090
Jul 9, 20241.381.411.381.391.39-1.07%56,050
Jul 8, 20241.441.441.371.401.40-1.41%38,123
Jul 5, 20241.381.421.341.421.422.53%75,123
Jul 3, 20241.431.431.361.391.39-1.77%34,680
Jul 2, 20241.481.501.411.411.41-4.73%43,522
Jul 1, 20241.391.521.391.481.487.25%159,294
Jun 28, 20241.401.421.351.381.38-1.43%60,625
Jun 27, 20241.341.411.341.401.403.70%69,231
Jun 26, 20241.361.401.351.351.35-2.17%31,328
Jun 25, 20241.361.411.361.381.381.47%51,147
Jun 24, 20241.401.441.361.361.36-2.86%76,044
Jun 21, 20241.391.421.361.401.40-1.41%104,913
Jun 20, 20241.381.471.381.421.424.41%111,549
Jun 18, 20241.401.451.361.361.36-3.55%64,162
Jun 17, 20241.431.461.411.411.41-3.42%99,689
Jun 14, 20241.501.501.421.461.46-0.68%161,528
Jun 13, 20241.481.501.431.471.470.68%63,282
Jun 12, 20241.511.521.461.461.46-0.68%76,649
Jun 11, 20241.501.531.441.471.47-2.00%100,228
Jun 10, 20241.501.571.451.501.501.35%93,281