Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BTCS Inc. - Common Stock (NQ: BTCS )

2.560 -0.040 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.430 2.650 2.420 2.560 606,444 -0.06(-2.29%)
Dec 19, 2024 2.650 2.747 2.600 2.620 346,883 +0.00(+0.00%)
Dec 18, 2024 3.110 3.170 2.580 2.620 847,970 -0.53(-16.83%)
Dec 17, 2024 3.380 3.450 3.010 3.150 637,067 -0.37(-10.51%)
Dec 16, 2024 3.470 3.670 3.382 3.520 591,993 +0.24(+7.32%)
Dec 13, 2024 3.260 3.420 3.150 3.280 409,283 +0.00(+0.00%)
Dec 12, 2024 3.620 3.780 3.280 3.280 606,605 -0.34(-9.39%)
Dec 11, 2024 3.500 3.680 3.352 3.620 561,719 +0.14(+4.02%)
Dec 10, 2024 3.600 3.780 3.410 3.480 621,290 -0.08(-2.25%)
Dec 09, 2024 3.910 3.910 3.510 3.560 631,026 -0.31(-8.01%)
Dec 06, 2024 3.640 4.040 3.600 3.870 1,236,734 +0.25(+6.91%)
Dec 05, 2024 4.200 4.440 3.560 3.620 2,489,772 -0.31(-7.89%)
Dec 04, 2024 3.440 3.950 3.403 3.930 1,235,826 +0.52(+15.25%)
Dec 03, 2024 3.450 3.590 3.310 3.410 435,973 -0.18(-5.01%)
Dec 02, 2024 3.560 3.670 3.421 3.590 629,511 +0.03(+0.84%)
Nov 29, 2024 3.780 4.050 3.560 3.560 729,021 -0.21(-5.57%)
Nov 27, 2024 3.410 3.850 3.380 3.770 1,171,691 +0.39(+11.54%)
Nov 26, 2024 3.200 3.640 3.200 3.380 755,585 -0.02(-0.59%)
Nov 25, 2024 3.520 3.590 3.180 3.400 1,063,953 -0.15(-4.23%)
Nov 22, 2024 3.520 3.770 3.400 3.550 1,463,088 -0.22(-5.84%)
Nov 21, 2024 4.130 4.350 3.710 3.770 3,446,304 -0.11(-2.84%)
Nov 20, 2024 4.200 4.490 3.870 3.880 3,814,907 -0.15(-3.72%)
Nov 19, 2024 3.020 4.200 3.020 4.030 5,897,147 +0.77(+23.62%)
Nov 18, 2024 3.900 4.190 3.150 3.260 4,285,354 -1.09(-25.06%)
Nov 15, 2024 4.750 4.750 3.760 4.350 6,147,006 -0.53(-10.86%)
Nov 14, 2024 5.100 5.360 4.080 4.880 39,629,096 +0.71(+17.03%)
Nov 13, 2024 3.590 5.410 3.380 4.170 68,792,376 +1.29(+44.79%)
Nov 12, 2024 1.880 4.410 1.790 2.880 41,083,744 +1.00(+53.19%)
Nov 11, 2024 1.500 1.910 1.462 1.880 1,045,122 +0.47(+33.33%)
Nov 08, 2024 1.480 1.500 1.350 1.410 160,891 -0.07(-4.73%)
Nov 07, 2024 1.500 1.560 1.480 1.480 242,503 -0.01(-0.67%)
Nov 06, 2024 1.380 1.500 1.311 1.490 511,960 +0.23(+18.25%)
Nov 05, 2024 1.280 1.280 1.210 1.260 45,002 +0.02(+1.61%)
Nov 04, 2024 1.260 1.270 1.220 1.240 58,808 -0.01(-0.80%)
Nov 01, 2024 1.260 1.350 1.220 1.250 187,222 +0.03(+2.46%)
Oct 31, 2024 1.260 1.260 1.200 1.220 72,096 -0.04(-3.56%)
Oct 30, 2024 1.350 1.350 1.230 1.265 135,497 -0.05(-3.44%)
Oct 29, 2024 1.250 1.350 1.240 1.310 206,339 +0.07(+5.65%)
Oct 28, 2024 1.200 1.240 1.170 1.240 203,701 +0.06(+5.08%)
Oct 25, 2024 1.210 1.220 1.180 1.180 60,960 -0.03(-2.48%)
Oct 24, 2024 1.230 1.250 1.190 1.210 86,359 -0.02(-1.63%)
Oct 23, 2024 1.230 1.240 1.200 1.230 57,320 +0.00(+0.00%)
Oct 22, 2024 1.180 1.250 1.180 1.230 67,581 +0.02(+1.65%)
Oct 21, 2024 1.210 1.230 1.180 1.210 142,630 +0.01(+0.83%)
Oct 18, 2024 1.180 1.250 1.170 1.200 183,515 +0.02(+1.69%)
Oct 17, 2024 1.200 1.200 1.180 1.180 58,448 -0.03(-2.48%)
Oct 16, 2024 1.220 1.220 1.190 1.210 64,886 +0.01(+0.83%)
Oct 15, 2024 1.290 1.290 1.180 1.200 93,021 -0.08(-6.25%)
Oct 14, 2024 1.240 1.300 1.210 1.280 294,935 +0.09(+7.56%)
Oct 11, 2024 1.190 1.190 1.150 1.190 49,176 +0.05(+4.39%)
Oct 10, 2024 1.140 1.177 1.130 1.140 36,589 +0.00(+0.00%)
Oct 09, 2024 1.170 1.180 1.140 1.140 27,237 -0.04(-3.39%)
Oct 08, 2024 1.190 1.190 1.160 1.180 23,287 -0.01(-0.84%)
Oct 07, 2024 1.240 1.240 1.160 1.190 60,754 -0.06(-4.80%)
Oct 04, 2024 1.180 1.250 1.142 1.250 142,889 +0.09(+7.76%)
Oct 03, 2024 1.190 1.200 1.130 1.160 84,897 +0.00(+0.00%)
Oct 02, 2024 1.100 1.160 1.100 1.160 41,590 +0.04(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.