ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BTCS BTCS Inc

1.7497
0.1697 (10.74%)
After Hours
Last Updated: 17:00:17
Delayed by 15 minutes

BTCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.58 0.08 5.33% 1.58 1.58 1.46 112,124
Mar 26 2024 1.50 -0.07 -4.46% 1.58 1.66 1.50 248,210
Mar 25 2024 1.57 0.27 20.77% 1.32 1.7194 1.30 638,441
Mar 22 2024 1.30 -0.01 -0.76% 1.29 1.32 1.22 82,392
Mar 21 2024 1.31 -0.03 -2.24% 1.38 1.38 1.26 71,367
Mar 20 2024 1.34 0.12 9.84% 1.22 1.36 1.15 148,882
Mar 19 2024 1.22 -0.06 -4.69% 1.29 1.30 1.19 266,962
Mar 18 2024 1.28 -0.12 -8.57% 1.35 1.40 1.28 81,197
Mar 15 2024 1.40 0.11 8.53% 1.29 1.40 1.2519 60,785
Mar 14 2024 1.29 -0.11 -7.86% 1.39 1.4521 1.26 287,744
Mar 13 2024 1.40 -0.02 -1.41% 1.45 1.50 1.39 128,227
Mar 12 2024 1.42 -0.15 -9.55% 1.55 1.57 1.39 359,363
Mar 11 2024 1.57 0.02 1.29% 1.61 1.6197 1.51 202,662
Mar 08 2024 1.55 -0.02 -1.27% 1.58 1.67 1.46 338,946
Mar 07 2024 1.57 0.09 6.08% 1.48 1.58 1.4517 183,727
Mar 06 2024 1.48 -0.03 -1.99% 1.56 1.6031 1.45 195,736
Mar 05 2024 1.51 -0.18 -10.65% 1.66 1.7199 1.50 285,010
Mar 04 2024 1.69 0.01 0.60% 1.72 1.7699 1.64 352,451
Mar 01 2024 1.68 -0.01 -0.59% 1.68 1.7607 1.62 159,344
Feb 29 2024 1.69 -0.04 -2.31% 1.77 1.79 1.62 208,230
Feb 28 2024 1.73 -0.01 -0.57% 1.82 1.89 1.69 384,414
Feb 27 2024 1.74 0.00 0.00% 1.84 1.84 1.68 325,160
Feb 26 2024 1.74 0.15 9.43% 1.62 1.78 1.62 357,494
Feb 23 2024 1.59 -0.03 -1.85% 1.62 1.66 1.55 170,673
Feb 22 2024 1.62 0.01 0.62% 1.66 1.6938 1.61 86,100
Feb 21 2024 1.61 -0.04 -2.42% 1.59 1.66 1.5601 50,146
Feb 20 2024 1.65 -0.09 -5.17% 1.73 1.7433 1.50 270,558
Feb 16 2024 1.74 -0.02 -1.14% 1.77 1.84 1.66 243,597
Feb 15 2024 1.76 -0.04 -2.22% 1.82 1.86 1.67 162,121
Feb 14 2024 1.80 0.11 6.51% 1.84 1.8799 1.71 311,773
Feb 13 2024 1.69 -0.14 -7.65% 1.7999 1.84 1.66 261,612
Feb 12 2024 1.83 0.08 4.57% 1.76 1.92 1.70 311,015
Feb 09 2024 1.75 0.11 6.71% 1.78 1.82 1.63 320,669
Feb 08 2024 1.64 0.08 5.13% 1.65 1.7439 1.5801 239,999
Feb 07 2024 1.56 0.03 1.96% 1.60 1.6037 1.46 71,431
Feb 06 2024 1.53 -0.03 -1.92% 1.50 1.57 1.45 167,196
Feb 05 2024 1.56 -0.09 -5.45% 1.66 1.68 1.51 92,699
Feb 02 2024 1.65 0.01 0.61% 1.60 1.68 1.60 28,735
Feb 01 2024 1.64 0.04 2.50% 1.60 1.6887 1.5625 56,432
Jan 31 2024 1.60 -0.13 -7.51% 1.66 1.73 1.58 119,279
Jan 30 2024 1.73 -0.10 -5.46% 1.87 1.87 1.68 194,239
Jan 29 2024 1.83 0.14 8.28% 1.75 1.89 1.7105 254,921
Jan 26 2024 1.69 0.25 17.36% 1.57 1.73 1.49 211,591
Jan 25 2024 1.44 0.09 6.67% 1.44 1.4699 1.38 110,628
Jan 24 2024 1.35 -0.10 -6.90% 1.43 1.4896 1.35 187,073
Jan 23 2024 1.45 -0.05 -3.33% 1.46 1.50 1.45 138,637
Jan 22 2024 1.50 -0.08 -5.06% 1.55 1.58 1.46 269,582
Jan 19 2024 1.58 0.03 1.94% 1.62 1.62 1.48 193,284
Jan 18 2024 1.55 -0.10 -6.06% 1.69 1.6973 1.53 125,126
Jan 17 2024 1.65 -0.10 -5.71% 1.70 1.75 1.55 160,567
Jan 16 2024 1.75 -0.11 -5.91% 1.86 1.88 1.70 172,654
Jan 12 2024 1.86 -0.12 -6.06% 1.95 1.96 1.76 367,334
Jan 11 2024 1.98 -0.04 -1.98% 2.15 2.288 1.9106 650,169
Jan 10 2024 2.02 0.05 2.54% 1.97 2.08 1.85 326,967
Jan 09 2024 1.97 -0.21 -9.63% 2.14 2.22 1.90 450,254
Jan 08 2024 2.18 -0.02 -0.91% 2.22 2.24 1.80 747,952
Jan 05 2024 2.20 0.02 0.92% 2.37 2.3901 2.06 670,877
Jan 04 2024 2.18 0.31 16.58% 1.94 2.22 1.90 603,738
Jan 03 2024 1.87 0.02 1.08% 1.70 2.00 1.66 369,173
Jan 02 2024 1.85 0.22 13.50% 1.83 1.99 1.75 691,703
Dec 29 2023 1.63 -0.69 -29.74% 2.32 2.49 1.59 1,004,100

Your Recent History

Delayed Upgrade Clock