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 |