BTCS Inc. (BTCS)
NASDAQ: BTCS · Real-Time Price · USD
2.020
+0.020 (1.00%)
At close: Feb 27, 2025, 4:00 PM
1.980
-0.040 (-1.98%)
Pre-market: Feb 28, 2025, 4:23 AM EST
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 2.84 | 2.84 | 2.65 | 2.68 | 2.68 | -3.60% | 216,336 |
| Jan 15, 2025 | 2.48 | 2.84 | 2.47 | 2.78 | 2.78 | 12.10% | 461,889 |
| Jan 14, 2025 | 2.40 | 2.53 | 2.40 | 2.48 | 2.48 | 4.64% | 153,079 |
| Jan 13, 2025 | 2.50 | 2.51 | 2.35 | 2.37 | 2.37 | -6.69% | 152,550 |
| Jan 10, 2025 | 2.56 | 2.58 | 2.43 | 2.54 | 2.54 | 2.01% | 258,575 |
| Jan 8, 2025 | 2.57 | 2.57 | 2.37 | 2.49 | 2.49 | -3.11% | 263,761 |
| Jan 7, 2025 | 2.80 | 2.80 | 2.56 | 2.57 | 2.57 | -7.22% | 226,046 |
| Jan 6, 2025 | 2.86 | 2.86 | 2.71 | 2.77 | 2.77 | 1.09% | 334,309 |
| Jan 3, 2025 | 2.64 | 2.76 | 2.57 | 2.74 | 2.74 | 4.58% | 312,664 |
| Jan 2, 2025 | 2.54 | 2.63 | 2.41 | 2.62 | 2.62 | 6.07% | 270,871 |
| Dec 31, 2024 | 2.54 | 2.69 | 2.39 | 2.47 | 2.47 | -1.20% | 464,179 |
| Dec 30, 2024 | 2.48 | 2.58 | 2.35 | 2.50 | 2.50 | -1.57% | 336,419 |
| Dec 27, 2024 | 2.68 | 2.68 | 2.46 | 2.54 | 2.54 | -1.93% | 244,875 |
| Dec 26, 2024 | 2.82 | 2.90 | 2.53 | 2.59 | 2.59 | -9.28% | 639,025 |
| Dec 24, 2024 | 2.56 | 2.95 | 2.56 | 2.86 | 2.86 | 15.59% | 512,330 |
| Dec 23, 2024 | 2.53 | 2.60 | 2.38 | 2.47 | 2.47 | -3.52% | 195,402 |
| 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 |