BTCS Inc (BTCS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.16 | 1.2184 | 1.12 | 48128 | 1.1584515 | CS |
| 4 | 0.16 | 16 | 1 | 1.27 | 0.96 | 63782 | 1.13052279 | CS |
| 12 | -0.24 | -17.1428571429 | 1.4 | 1.77 | 0.95 | 108398 | 1.36542315 | CS |
| 26 | -0.56 | -32.5581395349 | 1.72 | 1.79 | 0.95 | 100693 | 1.45005127 | CS |
| 52 | 0.17 | 17.1717171717 | 0.99 | 2.5 | 0.88 | 166903 | 1.64438463 | CS |
| 156 | -4.77 | -80.4384485666 | 5.93 | 8.9 | 0.574301 | 336054 | 4.39512023 | CS |
| 260 | -7.09 | -85.9393939394 | 8.25 | 11.05 | 0.574301 | 336175 | 4.4631276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 1.16 | 0.04 | 3.57 | 1.12 | 1.16 | 1.1 | 41550 |
| 1727822100 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.12 | 25390 |
| 1727735700 | 1.16 | -0.02 | -1.69 | 1.16 | 1.1879 | 1.1399999 | 35133 |
| 1727476500 | 1.18 | -0.01 | -0.84 | 1.21 | 1.2184 | 1.17 | 38129 |
| 1727390100 | 1.19 | 0.06 | 5.31 | 1.18 | 1.19 | 1.1399999 | 69000 |
| 1727303700 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.16 | 1.1299999 | 72987 |
| 1727217300 | 1.17 | -0.01 | -0.85 | 1.17 | 1.1744 | 1.1399999 | 90034 |
| 1727130900 | 1.18 | -0.06 | -4.84 | 1.23 | 1.27 | 1.11 | 116373 |
| 1726871700 | 1.24 | 0.04 | 3.33 | 1.2 | 1.24 | 1.18 | 82055 |
| 1726785300 | 1.2 | 0.09 | 8.11 | 1.16 | 1.21 | 1.1399999 | 120251 |
| 1726698900 | 1.11 | -0.01 | -0.89 | 1.11 | 1.15 | 1.11 | 39965 |
| 1726612500 | 1.12 | -0.01 | -0.88 | 1.15 | 1.17 | 1.11 | 58751 |
| 1726526100 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.08 | 74840 |
| 1726266900 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.1399999 | 1.05 | 66436 |
| 1726180500 | 1.08 | 0.02 | 1.89 | 1.07 | 1.09 | 1.06 | 33522 |
| 1726094100 | 1.06 | 0 | 0.00 | 1.08 | 1.09 | 1.04 | 43696 |
| 1726007700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.04 | 32919 |
| 1725921300 | 1.04 | 0 | 0.00 | 1.02 | 1.08 | 1.02 | 58565 |
| 1725662100 | 1.04 | -0.01 | -0.93 | 1.04 | 1.07 | 1.03 | 42409 |
| 1725575700 | 1.0498 | 0.01 | 0.94 | 1.05 | 1.07 | 1.01 | 24091 |
| 1725489300 | 1.04 | 0.04 | 4.01 | 1 | 1.1 | 0.96 | 151084 |
| 1725402900 | 0.9999 | -0.1701 | -14.54 | 1.15 | 1.16 | 0.95 | 280552 |
| 1725057300 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.16 | 34499 |
| 1724970900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2199 | 1.18 | 56263 |
| 1724884500 | 1.18 | -0.03 | -2.48 | 1.2 | 1.23 | 1.17 | 107664 |
| 1724798100 | 1.21 | -0.08 | -6.20 | 1.29 | 1.29 | 1.16 | 255191 |
| 1724711700 | 1.29 | -0.01 | -0.77 | 1.3 | 1.32 | 1.27 | 52300 |
| 1724452500 | 1.3 | 0.01 | 0.78 | 1.27 | 1.315 | 1.25 | 80244 |
| 1724366100 | 1.29 | 0.03 | 2.38 | 1.27 | 1.3 | 1.223 | 83002 |
| 1724279700 | 1.26 | 0.09 | 7.69 | 1.19 | 1.27 | 1.17 | 108983 |
| 1724193300 | 1.17 | -0.15 | -11.36 | 1.31 | 1.31 | 1.1517 | 143609 |
| 1724106900 | 1.32 | 0.03 | 2.33 | 1.3 | 1.32 | 1.25 | 78149 |
| 1723847700 | 1.29 | 0.03 | 2.38 | 1.3 | 1.32 | 1.27 | 57798 |
| 1723761300 | 1.26 | 0.03 | 2.44 | 1.25 | 1.315 | 1.2444 | 93338 |
| 1723674900 | 1.23 | -0.02 | -1.60 | 1.23 | 1.25 | 1.21 | 63788 |
| 1723588500 | 1.25 | 0.01 | 0.81 | 1.21 | 1.27 | 1.21 | 107152 |
| 1723502100 | 1.24 | -0.06 | -4.62 | 1.28 | 1.31 | 1.2 | 133183 |
| 1723242900 | 1.3 | -0.03 | -2.26 | 1.33 | 1.36 | 1.28 | 87648 |
| 1723156500 | 1.33 | 0.06 | 4.72 | 1.3 | 1.33 | 1.25 | 80089 |
| 1723070100 | 1.27 | -0.02 | -1.55 | 1.32 | 1.33 | 1.2462 | 96138 |
| 1722983700 | 1.29 | -0.05 | -3.73 | 1.34 | 1.35 | 1.28 | 109825 |
| 1722897300 | 1.34 | -0.1 | -6.94 | 1.33 | 1.3798999 | 1.17 | 306935 |
| 1722638100 | 1.44 | -0.02 | -1.37 | 1.43 | 1.46 | 1.36 | 133663 |
| 1722551700 | 1.46 | -0.06 | -3.95 | 1.51 | 1.5431999 | 1.45 | 114150 |
| 1722465300 | 1.52 | -0.01 | -0.65 | 1.57 | 1.6049 | 1.5 | 123605 |
| 1722378900 | 1.53 | -0.11 | -6.71 | 1.65 | 1.71 | 1.5189 | 139521 |
| 1722292500 | 1.6399999 | 0.05 | 3.14 | 1.72 | 1.72 | 1.6299999 | 344182 |
| 1722033300 | 1.59 | 0.08 | 5.30 | 1.56 | 1.59 | 1.51 | 99829 |
| 1721946900 | 1.51 | -0.06 | -3.51 | 1.56 | 1.61 | 1.48 | 122544 |
| 1721860500 | 1.565 | -0.07 | -3.99 | 1.67 | 1.67 | 1.5515 | 86710 |
| 1721774100 | 1.6299999 | -0.07 | -4.12 | 1.73 | 1.73 | 1.57 | 121282 |
| 1721687700 | 1.7 | 0.03 | 1.80 | 1.77 | 1.77 | 1.61 | 187186 |
| 1721428500 | 1.67 | 0.08 | 5.03 | 1.59 | 1.68 | 1.58 | 109006 |
| 1721342100 | 1.59 | -0.11 | -6.47 | 1.75 | 1.75 | 1.55 | 177271 |
| 1721255700 | 1.7 | 0.03 | 1.80 | 1.72 | 1.76 | 1.69 | 239390 |
| 1721169300 | 1.67 | 0.02 | 1.21 | 1.66 | 1.68 | 1.62 | 179278 |
| 1721082900 | 1.65 | 0.16 | 10.74 | 1.53 | 1.65 | 1.48 | 306721 |
| 1720823700 | 1.49 | 0.04 | 2.76 | 1.45 | 1.49 | 1.43 | 35481 |
| 1720737300 | 1.45 | 0.03 | 2.11 | 1.44 | 1.49 | 1.431 | 107742 |
| 1720650900 | 1.42 | 0.03 | 2.53 | 1.4 | 1.4369 | 1.4 | 75960 |
| 1720564500 | 1.385 | -0.02 | -1.07 | 1.3799999 | 1.41 | 1.3799999 | 55935 |
| 1720478100 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.3701 | 38113 |
| 1720218900 | 1.42 | 0.03 | 2.53 | 1.3799999 | 1.42 | 1.34 | 71989 |
| 1720040640 | 1.385 | -0.03 | -1.77 | 1.43 | 1.43 | 1.36 | 34680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
