BTCS Inc (BTCS) Historical Stock Data
3.55 ↓0.22 (-5.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTCS is up 2.52% a day on average. There have been 13 days where BTCS Inc closed green and 17 days where BTCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.52 | 3.55 | ↑$0.03 (0.85%) | 3.40 | 3.77 | 1.45M |
| 2024-11-21 | 4.13 | 3.77 | ↓$0.36 (-8.72%) | 3.71 | 4.35 | 3.46M |
| 2024-11-20 | 4.20 | 3.88 | ↓$0.32 (-7.62%) | 3.87 | 4.49 | 3.85M |
| 2024-11-19 | 3.02 | 4.03 | ↑$1.01 (33.44%) | 3.02 | 4.20 | 5.90M |
| 2024-11-18 | 3.90 | 3.26 | ↓$0.64 (-16.41%) | 3.15 | 4.19 | 4.31M |
| 2024-11-15 | 4.75 | 4.35 | ↓$0.40 (-8.42%) | 3.76 | 4.75 | 6.14M |
| 2024-11-14 | 5.10 | 4.88 | ↓$0.22 (-4.31%) | 4.08 | 5.36 | 39.69M |
| 2024-11-13 | 3.59 | 4.17 | ↑$0.58 (16.19%) | 3.38 | 5.41 | 69.13M |
| 2024-11-12 | 1.88 | 2.88 | ↑$1.00 (53.19%) | 1.79 | 4.41 | 41.21M |
| 2024-11-11 | 1.50 | 1.88 | ↑$0.38 (25.33%) | 1.46 | 1.91 | 1.05M |
| 2024-11-08 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.35 | 1.50 | 160.88K |
| 2024-11-07 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.48 | 1.56 | 242.64K |
| 2024-11-06 | 1.38 | 1.49 | ↑$0.11 (7.97%) | 1.31 | 1.50 | 529.18K |
| 2024-11-05 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.21 | 1.28 | 45.25K |
| 2024-11-04 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.22 | 1.27 | 58.81K |
| 2024-11-01 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.22 | 1.35 | 187.22K |
| 2024-10-31 | 1.26 | 1.22 | ↓$0.04 (-3.18%) | 1.20 | 1.26 | 72.10K |
| 2024-10-30 | 1.35 | 1.27 | ↓$0.09 (-6.30%) | 1.23 | 1.35 | 135.50K |
| 2024-10-29 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.24 | 1.35 | 206.34K |
| 2024-10-28 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.17 | 1.24 | 203.70K |
| 2024-10-25 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.22 | 60.94K |
| 2024-10-24 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.19 | 1.25 | 86.36K |
| 2024-10-23 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.20 | 1.24 | 57.32K |
| 2024-10-22 | 1.18 | 1.23 | ↑$0.05 (4.24%) | 1.18 | 1.25 | 67.58K |
| 2024-10-21 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 142.63K |
| 2024-10-18 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.17 | 1.25 | 183.52K |
| 2024-10-17 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.18 | 1.20 | 58.45K |
| 2024-10-16 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.22 | 64.89K |
| 2024-10-15 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.18 | 1.29 | 93.02K |
| 2024-10-14 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.21 | 1.30 | 295.12K |
Create an account or log in to view more rows.
$BTCS has just been halted from trading due to volatility.
$BTCS has just been halted from trading due to volatility.
$BTCS buy more doomers!!!
$BTCS recovery hasn’t even started yet.. imo
$BTCS I bought the dip
$BTCS Holding Strong since January ??????????
$BTCS watch this fly!!!!
$BTCS let’s go down baby 😉
$BTCS Spike it!
$BTCS I’m not saying you guys are a bunch of whores
but I’m also not not saying it