BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
2.560
-0.040 (-1.54%)
At close: Dec 20, 2024, 4:00 PM
2.530
-0.030 (-1.17%)
After-hours: Dec 20, 2024, 6:56 PM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.43 | 2.65 | 2.42 | 2.56 | 2.56 | -1.54% | 606,444 |
| Dec 19, 2024 | 2.65 | 2.75 | 2.60 | 2.60 | 2.60 | -0.76% | 374,137 |
| Dec 18, 2024 | 3.11 | 3.17 | 2.58 | 2.62 | 2.62 | -16.83% | 849,060 |
| Dec 17, 2024 | 3.38 | 3.45 | 3.01 | 3.15 | 3.15 | -10.51% | 639,610 |
| Dec 16, 2024 | 3.47 | 3.67 | 3.38 | 3.52 | 3.52 | 7.32% | 592,505 |
| Dec 13, 2024 | 3.26 | 3.42 | 3.15 | 3.28 | 3.28 | - | 409,283 |
| Dec 12, 2024 | 3.62 | 3.78 | 3.28 | 3.28 | 3.28 | -9.39% | 616,005 |
| Dec 11, 2024 | 3.50 | 3.68 | 3.35 | 3.62 | 3.62 | 4.02% | 564,569 |
| Dec 10, 2024 | 3.60 | 3.78 | 3.41 | 3.48 | 3.48 | -2.25% | 623,133 |
| Dec 9, 2024 | 3.91 | 3.91 | 3.51 | 3.56 | 3.56 | -8.01% | 635,915 |
| Dec 6, 2024 | 3.64 | 4.04 | 3.60 | 3.87 | 3.87 | 6.91% | 1,236,734 |
| Dec 5, 2024 | 4.20 | 4.44 | 3.56 | 3.62 | 3.62 | -7.89% | 2,500,836 |
| Dec 4, 2024 | 3.44 | 3.95 | 3.40 | 3.93 | 3.93 | 15.25% | 1,295,036 |
| Dec 3, 2024 | 3.45 | 3.59 | 3.31 | 3.41 | 3.41 | -5.01% | 439,153 |
| Dec 2, 2024 | 3.56 | 3.67 | 3.42 | 3.59 | 3.59 | 0.84% | 630,880 |
| Nov 29, 2024 | 3.78 | 4.05 | 3.56 | 3.56 | 3.56 | -5.57% | 729,021 |
| Nov 27, 2024 | 3.41 | 3.85 | 3.38 | 3.77 | 3.77 | 11.54% | 1,171,691 |
| Nov 26, 2024 | 3.20 | 3.64 | 3.20 | 3.38 | 3.38 | -0.59% | 759,329 |
| Nov 25, 2024 | 3.52 | 3.59 | 3.18 | 3.40 | 3.40 | -4.23% | 1,068,060 |
| Nov 22, 2024 | 3.52 | 3.77 | 3.40 | 3.55 | 3.55 | -5.84% | 1,463,088 |
| Nov 21, 2024 | 4.13 | 4.35 | 3.71 | 3.77 | 3.77 | -2.84% | 3,465,693 |
| 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 |