Bitcoin Services (PK) Historical Data - BTSC

BTSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.01 0.0005 5.26% 0.0094 0.0115 0.0094 8,679,659
Apr 03 2020 0.0095 0.00 +0.00% 0.0093 0.0105 0.0093 0
Apr 03 2020 0.0095 -0.0001 -1.04% 0.0093 0.0105 0.0093 2,999,220
Apr 02 2020 0.0096 0.00 +0.00% 0.00939 0.0098 0.0093 0
Apr 02 2020 0.0096 0.0001 1.05% 0.00939 0.0098 0.0093 2,750,683
Apr 01 2020 0.0095 0.0002 2.15% 0.0093 0.0095 0.0092 3,437,152
Mar 31 2020 0.0093 0.0001 1.09% 0.0093 0.0099 0.009 3,432,548
Mar 30 2020 0.0092 0.00 +0.00% 0.01005 0.01005 0.009 0
Mar 30 2020 0.0092 0.0001 1.1% 0.01005 0.01005 0.009 2,498,448
Mar 27 2020 0.0091 -0.0009 -9.0% 0.01 0.0102 0.0091 3,227,873
Mar 26 2020 0.01 0.00 +0.00% 0.011 0.011 0.0095 0
Mar 26 2020 0.01 0.00 0.0% 0.011 0.011 0.0095 3,962,316
Mar 25 2020 0.01 0.0008 8.7% 0.0096 0.0113 0.0091 5,415,288
Mar 24 2020 0.0092 0.00 +0.00% 0.01 0.0119 0.009 0
Mar 24 2020 0.0092 0.00 0.0% 0.01 0.0119 0.009 8,139,111
Mar 23 2020 0.0092 -0.0003 -3.16% 0.0086 0.01 0.0086 3,209,651
Mar 20 2020 0.0095 0.00 +0.00% 0.009 0.01 0.0083 0
Mar 20 2020 0.0095 0.0012 14.46% 0.009 0.01 0.0083 9,204,745
Mar 19 2020 0.0083 0.0009 12.16% 0.0079 0.009 0.007 8,785,079
Mar 18 2020 0.0074 -0.00205 -21.69% 0.009 0.01 0.0067 8,985,927
Mar 17 2020 0.00945 -0.00085 -8.25% 0.0117 0.0123 0.0086 6,748,897
Mar 16 2020 0.0103 -0.00135 -11.59% 0.0109 0.0124 0.01 6,941,463
Mar 13 2020 0.01165 0.00 +0.00% 0.0106 0.013 0.0103 0
Mar 13 2020 0.01165 0.00065 5.91% 0.0106 0.013 0.0103 7,196,096
Mar 12 2020 0.011 0.00 +0.00% 0.0131 0.013105 0.01 0
Mar 12 2020 0.011 -0.0022 -16.67% 0.0131 0.013105 0.01 9,262,547
Mar 11 2020 0.0132 -0.0003 -2.22% 0.01495 0.015 0.0132 3,475,177
Mar 10 2020 0.0135 0.00 +0.00% 0.0131 0.0173 0.0131 0
Mar 10 2020 0.0135 0.0001 0.75% 0.0131 0.0173 0.0131 6,780,826
Mar 09 2020 0.0134 -0.00105 -7.27% 0.0141 0.0145 0.01305 10,629,600
Mar 06 2020 0.01445 -0.00045 -3.02% 0.0149 0.0149 0.0141 2,747,580
Mar 05 2020 0.0149 0.0001 0.68% 0.0147 0.0154 0.0146 4,315,661
Mar 04 2020 0.0148 0.0003 2.07% 0.0146 0.015 0.014 2,106,433
Mar 03 2020 0.0145 0.00 0.0% 0.014 0.0163 0.014 2,521,233
Mar 02 2020 0.0145 0.00 +0.00% 0.0139 0.016 0.0139 0
Mar 02 2020 0.0145 -0.00028 -1.89% 0.0139 0.016 0.0139 2,358,132
Feb 28 2020 0.01478 0.00088 6.33% 0.0148 0.0148 0.0135 5,431,237
Feb 27 2020 0.0139 0.00 +0.00% 0.01555 0.0164 0.0139 0
Feb 27 2020 0.0139 -0.0011 -7.33% 0.01555 0.0164 0.0139 6,846,436
Feb 26 2020 0.015 -0.0005 -3.23% 0.01569 0.0164 0.0145 4,815,301
Feb 25 2020 0.0155 -0.0015 -8.82% 0.0174 0.0175 0.0142 8,821,003
Feb 24 2020 0.017 -0.00089 -4.97% 0.0179 0.0179 0.017 2,039,309
Feb 21 2020 0.01789 0.00 +0.00% 0.0179 0.0179 0.017 0
Feb 21 2020 0.01789 0.00074 4.31% 0.0179 0.0179 0.017 3,151,316
Feb 20 2020 0.01715 0.00 +0.00% 0.01795 0.0185 0.0169 0
Feb 20 2020 0.01715 -0.00055 -3.11% 0.01795 0.0185 0.0169 5,338,776
Feb 19 2020 0.0177 -0.00125 -6.6% 0.019 0.019 0.0172 6,012,118
Feb 18 2020 0.01895 -0.00055 -2.82% 0.0186 0.0195 0.0181 4,382,201
Feb 17 2020 0.0195 0.00 +0.00% 0.0186 0.0197 0.0186 0
Feb 14 2020 0.0195 0.00 +0.00% 0.0186 0.0197 0.0186 0
Feb 14 2020 0.0195 0.0005 2.63% 0.0186 0.0197 0.0186 4,324,848
Feb 13 2020 0.019 0.00 +0.00% 0.0213 0.0215 0.018 0
Feb 13 2020 0.019 -0.00146 -7.11% 0.0213 0.0215 0.018 13,678,165
Feb 12 2020 0.020455 0.00166 8.8% 0.01834 0.0241 0.0177 46,416,586
Feb 11 2020 0.0188 0.00 +0.00% 0.0171 0.0189 0.0166 0
Feb 11 2020 0.0188 0.0017 9.94% 0.0171 0.0189 0.0166 11,737,479
Feb 10 2020 0.0171 -0.0003 -1.72% 0.0199 0.0199 0.0166 2,477,712
Feb 07 2020 0.0174 0.0001 0.58% 0.0173 0.0199 0.017 1,271,948
Feb 06 2020 0.0173 0.00 +0.00% 0.0164 0.0199 0.0164 0
Feb 06 2020 0.0173 0.0003 1.76% 0.0164 0.0199 0.0164 2,094,006
Feb 05 2020 0.017 -0.0005 -2.86% 0.0168 0.01795 0.016 5,388,105
Feb 04 2020 0.0175 0.00 0.0% 0.0175 0.0182 0.0164 5,881,043
Feb 03 2020 0.0175 0.00 +0.00% 0.019 0.019 0.0175 0
Feb 03 2020 0.0175 -0.0005 -2.78% 0.019 0.019 0.0175 2,635,682
Jan 31 2020 0.018 -0.0002 -1.1% 0.0195 0.0195 0.0175 1,670,923
Jan 30 2020 0.0182 0.0004 2.25% 0.02 0.02 0.0167 3,722,940
Jan 29 2020 0.0178 0.00 +0.00% 0.0185 0.0192 0.0176 0
Jan 29 2020 0.0178 -0.0007 -3.78% 0.0185 0.0192 0.0176 2,786,207
Jan 28 2020 0.0185 0.00 +0.00% 0.0195 0.0199 0.0185 0
Jan 28 2020 0.0185 -0.0005 -2.63% 0.0195 0.0199 0.0185 4,342,661
Jan 27 2020 0.019 0.0004 2.15% 0.0185 0.0195 0.0175 2,344,083
Jan 24 2020 0.0186 -0.0003 -1.59% 0.0188 0.01969 0.017 3,369,307
Jan 23 2020 0.0189 0.00 +0.00% 0.0192 0.0192 0.0169 0
Jan 23 2020 0.0189 -0.001 -5.03% 0.0192 0.0192 0.0169 8,478,254
Jan 22 2020 0.0199 -0.0004 -1.97% 0.02 0.0206 0.0191 3,119,110
Jan 21 2020 0.0203 -0.0005 -2.4% 0.02 0.0215 0.0199 3,034,173
Jan 20 2020 0.0208 0.00 +0.00% 0.0199 0.022 0.0199 0
Jan 17 2020 0.0208 0.00 +0.00% 0.0199 0.022 0.0199 0
Jan 17 2020 0.0208 0.0008 4.0% 0.0199 0.022 0.0199 5,845,458
Jan 16 2020 0.02 -0.0007 -3.38% 0.0191 0.0208 0.0191 3,414,164
Jan 15 2020 0.0207 -0.0027 -11.54% 0.0242 0.025 0.0195 13,036,019
Jan 14 2020 0.0234 0.00 +0.00% 0.0191 0.0266 0.0191 0
Jan 14 2020 0.0234 0.0014 6.36% 0.0191 0.0266 0.0191 13,612,591
Jan 13 2020 0.022 0.00305 16.09% 0.0182 0.022 0.0182 4,448,367
Jan 10 2020 0.01895 0.00095 5.28% 0.01775 0.0219 0.0172 4,181,926
Jan 09 2020 0.018 0.00 +0.00% 0.019 0.019 0.017 0
Jan 09 2020 0.018 -0.001 -5.26% 0.019 0.019 0.017 3,433,072
Jan 08 2020 0.019 -0.0014 -6.86% 0.02199 0.023 0.0169 8,695,418


Your Recent History
USOTC
BTSC
Bitcoin Se..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.