Canada markets open in 8 hours 16 minutes

BTCS Inc. (BTCS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4200+0.0600 (+4.41%)
At close: 04:00PM EDT
1.4400 +0.02 (+1.41%)
After hours: 05:17PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241.38001.47001.38001.42001.4200110,500
Jun 18, 20241.40001.45001.36001.36001.360064,000
Jun 17, 20241.43001.46001.41001.41001.410099,700
Jun 14, 20241.50001.50001.42001.46001.4600161,500
Jun 13, 20241.48001.49501.43001.47001.470063,200
Jun 12, 20241.51001.52001.46001.46001.460076,500
Jun 11, 20241.50001.52501.44001.47001.4700100,200
Jun 10, 20241.50001.57001.45001.50001.500093,100
Jun 07, 20241.50001.58001.45001.48001.4800154,200
Jun 06, 20241.51001.57001.50001.54001.5400107,600
Jun 05, 20241.58001.61301.48201.52001.5200162,700
Jun 04, 20241.68001.68501.55001.58001.580078,400
Jun 03, 20241.62001.68901.62001.64001.640073,900
May 31, 20241.61001.63001.57001.60001.600048,400
May 30, 20241.65001.69001.60001.61001.610056,700
May 29, 20241.69001.70001.60001.65001.650085,700
May 28, 20241.68001.75001.66001.68001.6800177,900
May 24, 20241.65001.73001.63101.69001.690067,500
May 23, 20241.77001.77001.63001.67001.6700117,600
May 22, 20241.76001.76001.66001.68001.6800185,400
May 21, 20241.70001.77001.63001.75001.7500283,100
May 20, 20241.59001.67001.50001.67001.6700233,200
May 17, 20241.52001.56001.50001.50001.500057,400
May 16, 20241.56001.58001.51001.55001.550045,600
May 15, 20241.60001.60001.52101.55001.550088,200
May 14, 20241.52001.56601.50001.51001.510037,600
May 13, 20241.55001.58001.51001.52001.520047,000
May 10, 20241.53001.59001.50001.56001.560066,200
May 09, 20241.56001.57001.52001.53001.530017,500
May 08, 20241.54001.56001.49001.56001.560017,800
May 07, 20241.55001.58101.52501.54001.540048,600
May 06, 20241.50001.60001.49201.57001.5700111,400
May 03, 20241.45001.56001.41001.53001.5300114,400
May 02, 20241.44001.46001.40001.40001.400046,400
May 01, 20241.45001.47001.39001.46001.4600155,800
Apr 30, 20241.44001.47501.42001.44001.440035,600
Apr 29, 20241.53001.53001.44001.46001.4600115,300
Apr 26, 20241.57001.57001.41001.53001.5300113,800
Apr 25, 20241.46001.49001.40001.44001.440067,000
Apr 24, 20241.51001.55501.43101.49001.490045,200
Apr 23, 20241.53001.58001.49001.53001.530095,800
Apr 22, 20241.47001.55001.44501.51001.5100121,300
Apr 19, 20241.45001.45001.40401.42001.420032,000
Apr 18, 20241.41001.46701.35001.45001.450084,400
Apr 17, 20241.40001.45001.34001.39001.390079,600
Apr 16, 20241.42001.43001.35001.40001.4000145,700
Apr 15, 20241.52001.56001.41001.45001.4500262,500
Apr 12, 20241.55001.56001.44001.49001.490071,800
Apr 11, 20241.57001.60001.52001.58001.580055,900
Apr 10, 20241.50001.59801.50001.58001.580077,300
Apr 09, 20241.65001.65001.51001.59001.590071,700
Apr 08, 20241.70001.70001.60001.62001.620076,800
Apr 05, 20241.67001.69901.60001.65001.650076,800
Apr 04, 20241.65001.69701.60001.66001.6600145,700
Apr 03, 20241.63001.74001.57901.60001.6000188,000
Apr 02, 20241.72001.73001.50001.70001.7000290,700
Apr 01, 20241.72001.80001.69001.77001.7700214,800
Mar 28, 20241.57001.80001.53001.76001.7600535,000
Mar 27, 20241.58001.58001.46001.58001.5800111,900
Mar 26, 20241.58001.66001.50001.50001.5000248,500
Mar 25, 20241.32001.71901.30001.57001.5700640,300
Mar 22, 20241.29001.32001.22001.30001.300082,400
Mar 21, 20241.38001.38001.26001.31001.310071,400
Mar 20, 20241.22001.36001.15001.34001.3400148,800
Mar 19, 20241.29001.30001.19001.22001.2200267,000
Mar 18, 20241.35001.40001.28001.28001.280081,200
Mar 15, 20241.29001.40001.25201.40001.400067,600
Mar 14, 20241.39001.45201.26001.29001.2900287,700
Mar 13, 20241.45001.50001.39001.40001.4000128,200
Mar 12, 20241.55001.57001.39001.42001.4200359,400
Mar 11, 20241.61001.62001.51001.57001.5700205,800
Mar 08, 20241.58001.67001.46001.55001.5500338,900
Mar 07, 20241.48001.58001.45201.57001.5700184,100
Mar 06, 20241.56001.60301.45001.48001.4800195,900
Mar 05, 20241.66001.72001.50001.51001.5100285,000
Mar 04, 20241.72001.77001.64001.69001.6900352,600
Mar 01, 20241.68001.76101.62001.68001.6800159,300
Feb 29, 20241.77001.79001.62001.69001.6900208,200
Feb 28, 20241.82001.89001.69001.73001.7300386,800
Feb 27, 20241.84001.84001.68001.74001.7400325,200
Feb 26, 20241.62001.78001.62001.74001.7400357,700
Feb 23, 20241.62001.66001.55001.59001.5900170,600
Feb 22, 20241.66001.69401.61001.62001.620086,100
Feb 21, 20241.59001.66001.56001.65001.650050,100
Feb 20, 20241.73001.74301.50001.65001.6500270,700
Feb 16, 20241.77001.84001.66001.74001.7400243,600
Feb 15, 20241.82001.86001.67001.76001.7600163,700
Feb 14, 20241.84001.88001.71001.80001.8000318,800
Feb 13, 20241.78001.84001.66001.69001.6900291,300
Feb 12, 20241.76001.92001.70001.83001.8300311,800
Feb 09, 20241.73001.82001.63001.75001.7500320,700
Feb 08, 20241.65001.74401.58001.64001.6400240,600
Feb 07, 20241.60001.60401.46001.56001.560071,900
Feb 06, 20241.50001.57001.45001.53001.5300167,200
Feb 05, 20241.66001.68001.51001.56001.560092,700
Feb 02, 20241.60001.68001.60001.65001.650028,700
Feb 01, 20241.60001.68901.56301.64001.640056,700
Jan 31, 20241.66001.73001.58001.60001.6000119,300
Jan 30, 20241.87001.87001.68001.73001.7300201,500
Jan 29, 20241.75001.89001.71101.83001.8300255,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...