NasdaqCM - Delayed Quote USD

BTCS Inc. (BTCS)

Compare
1.2600 +0.0200 (+1.61%)
At close: November 5 at 4:00 PM EST
1.2600 0.00 (0.00%)
After hours: 7:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 1.2800 1.2800 1.2100 1.2600 1.2600 45,000
Nov 4, 2024 1.2600 1.2700 1.2200 1.2400 1.2400 58,800
Nov 1, 2024 1.2600 1.3500 1.2200 1.2500 1.2500 187,200
Oct 31, 2024 1.2600 1.2600 1.2000 1.2200 1.2200 71,800
Oct 30, 2024 1.3500 1.3500 1.2300 1.2650 1.2650 135,500
Oct 29, 2024 1.2500 1.3500 1.2400 1.3100 1.3100 206,400
Oct 28, 2024 1.2000 1.2400 1.1700 1.2400 1.2400 203,700
Oct 25, 2024 1.2100 1.2200 1.1800 1.1800 1.1800 60,900
Oct 24, 2024 1.2300 1.2500 1.1900 1.2100 1.2100 86,400
Oct 23, 2024 1.2300 1.2400 1.2000 1.2300 1.2300 57,300
Oct 22, 2024 1.1800 1.2500 1.1800 1.2300 1.2300 67,300
Oct 21, 2024 1.2100 1.2300 1.1800 1.2100 1.2100 142,600
Oct 18, 2024 1.1800 1.2500 1.1700 1.2000 1.2000 183,500
Oct 17, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 58,400
Oct 16, 2024 1.2200 1.2200 1.1900 1.2100 1.2100 65,000
Oct 15, 2024 1.2900 1.2900 1.1800 1.2000 1.2000 93,000
Oct 14, 2024 1.2400 1.3000 1.2100 1.2800 1.2800 294,900
Oct 11, 2024 1.1900 1.1900 1.1500 1.1900 1.1900 49,200
Oct 10, 2024 1.1400 1.1780 1.1300 1.1400 1.1400 38,600
Oct 9, 2024 1.1700 1.1800 1.1400 1.1400 1.1400 27,100
Oct 8, 2024 1.1900 1.1900 1.1600 1.1800 1.1800 23,300
Oct 7, 2024 1.2400 1.2400 1.1600 1.1900 1.1900 60,700
Oct 4, 2024 1.1800 1.2500 1.1420 1.2500 1.2500 142,900
Oct 3, 2024 1.1900 1.2000 1.1300 1.1600 1.1600 84,800
Oct 2, 2024 1.1000 1.1600 1.1000 1.1600 1.1600 41,600
Oct 1, 2024 1.1600 1.1800 1.1200 1.1200 1.1200 25,400
Sep 30, 2024 1.1600 1.1880 1.1400 1.1600 1.1600 35,100
Sep 27, 2024 1.1900 1.2180 1.1700 1.1900 1.1900 38,100
Sep 26, 2024 1.1800 1.1900 1.1400 1.1900 1.1900 69,000
Sep 25, 2024 1.1600 1.1600 1.1300 1.1300 1.1300 73,000
Sep 24, 2024 1.1700 1.1740 1.1400 1.1700 1.1700 90,000
Sep 23, 2024 1.2300 1.2500 1.1100 1.1800 1.1800 116,400
Sep 20, 2024 1.2000 1.2400 1.1800 1.2400 1.2400 82,100
Sep 19, 2024 1.1600 1.2100 1.1400 1.2000 1.2000 120,300
Sep 18, 2024 1.1100 1.1500 1.1100 1.1100 1.1100 40,000
Sep 17, 2024 1.1500 1.1600 1.1100 1.1200 1.1200 58,900
Sep 16, 2024 1.1400 1.1500 1.0800 1.1300 1.1300 74,800
Sep 13, 2024 1.1000 1.1400 1.0500 1.1300 1.1300 70,000
Sep 12, 2024 1.0700 1.0900 1.0600 1.0800 1.0800 33,500
Sep 11, 2024 1.0800 1.0800 1.0400 1.0600 1.0600 43,700
Sep 10, 2024 1.0500 1.0800 1.0400 1.0600 1.0600 32,900
Sep 9, 2024 1.0200 1.0800 1.0200 1.0400 1.0400 61,500
Sep 6, 2024 1.0400 1.0700 1.0300 1.0400 1.0400 42,400
Sep 5, 2024 1.0500 1.0700 1.0100 1.0500 1.0500 24,000
Sep 4, 2024 1.0000 1.1000 0.9600 1.0400 1.0400 152,200
Sep 3, 2024 1.1500 1.1600 0.9500 1.0000 1.0000 281,100
Aug 30, 2024 1.1900 1.2000 1.1600 1.1700 1.1700 34,500
Aug 29, 2024 1.1800 1.2200 1.1800 1.2000 1.2000 56,300
Aug 28, 2024 1.2000 1.2300 1.1700 1.1800 1.1800 107,700
Aug 27, 2024 1.2800 1.2900 1.1600 1.2100 1.2100 255,200
Aug 26, 2024 1.3000 1.3200 1.2700 1.2900 1.2900 52,300
Aug 23, 2024 1.2700 1.3150 1.2500 1.3000 1.3000 80,200
Aug 22, 2024 1.2700 1.3000 1.2230 1.2900 1.2900 83,000
Aug 21, 2024 1.1900 1.2700 1.1700 1.2600 1.2600 109,400
Aug 20, 2024 1.3100 1.3100 1.1520 1.1700 1.1700 155,900
Aug 19, 2024 1.3000 1.3200 1.2500 1.3200 1.3200 78,600
Aug 16, 2024 1.3000 1.3200 1.2700 1.2900 1.2900 57,800
Aug 15, 2024 1.2500 1.3150 1.2440 1.2600 1.2600 93,300
Aug 14, 2024 1.2300 1.2500 1.2100 1.2300 1.2300 63,800
Aug 13, 2024 1.2100 1.2700 1.2100 1.2500 1.2500 107,100
Aug 12, 2024 1.2800 1.3100 1.2000 1.2400 1.2400 133,200
Aug 9, 2024 1.3300 1.3600 1.2800 1.3000 1.3000 87,600
Aug 8, 2024 1.3000 1.3300 1.2500 1.3300 1.3300 87,300
Aug 7, 2024 1.3200 1.3300 1.2460 1.2700 1.2700 96,100
Aug 6, 2024 1.3400 1.3500 1.2800 1.2900 1.2900 109,800
Aug 5, 2024 1.3300 1.3800 1.1700 1.3400 1.3400 307,100
Aug 2, 2024 1.4300 1.4500 1.3600 1.4400 1.4400 133,700
Aug 1, 2024 1.5100 1.5430 1.4500 1.4600 1.4600 114,200
Jul 31, 2024 1.5700 1.6050 1.5000 1.5200 1.5200 123,600
Jul 30, 2024 1.6500 1.7100 1.5190 1.5300 1.5300 141,000
Jul 29, 2024 1.7200 1.7200 1.6300 1.6400 1.6400 344,200
Jul 26, 2024 1.5600 1.5900 1.5100 1.5900 1.5900 102,100
Jul 25, 2024 1.5600 1.6000 1.4800 1.5100 1.5100 122,500
Jul 24, 2024 1.6700 1.6700 1.5520 1.5650 1.5650 86,700
Jul 23, 2024 1.7300 1.7300 1.5700 1.6300 1.6300 121,300
Jul 22, 2024 1.7700 1.7700 1.6100 1.7000 1.7000 189,300
Jul 19, 2024 1.5900 1.6800 1.5800 1.6700 1.6700 109,100
Jul 18, 2024 1.7500 1.7500 1.5500 1.5900 1.5900 177,300
Jul 17, 2024 1.7200 1.7600 1.6900 1.7000 1.7000 240,400
Jul 16, 2024 1.6600 1.6800 1.6200 1.6700 1.6700 179,500
Jul 15, 2024 1.5300 1.6500 1.4800 1.6500 1.6500 315,600
Jul 12, 2024 1.4500 1.4900 1.4300 1.4900 1.4900 36,000
Jul 11, 2024 1.4400 1.4900 1.4310 1.4500 1.4500 107,700
Jul 10, 2024 1.4000 1.4370 1.4000 1.4200 1.4200 75,900
Jul 9, 2024 1.3800 1.4100 1.3800 1.3850 1.3850 55,900
Jul 8, 2024 1.4400 1.4400 1.3700 1.4000 1.4000 38,100
Jul 5, 2024 1.3800 1.4200 1.3400 1.4200 1.4200 75,100
Jul 3, 2024 1.4300 1.4300 1.3600 1.3850 1.3850 34,700
Jul 2, 2024 1.4800 1.5000 1.4100 1.4100 1.4100 43,500
Jul 1, 2024 1.3900 1.5200 1.3900 1.4800 1.4800 159,300
Jun 28, 2024 1.4000 1.4200 1.3500 1.3800 1.3800 60,600
Jun 27, 2024 1.3400 1.4100 1.3400 1.4000 1.4000 69,200
Jun 26, 2024 1.3600 1.4000 1.3500 1.3500 1.3500 31,300
Jun 25, 2024 1.3600 1.4100 1.3600 1.3800 1.3800 51,100
Jun 24, 2024 1.4000 1.4410 1.3600 1.3600 1.3600 76,000
Jun 21, 2024 1.3900 1.4200 1.3600 1.4000 1.4000 104,900
Jun 20, 2024 1.3800 1.4700 1.3800 1.4200 1.4200 111,500
Jun 18, 2024 1.4000 1.4500 1.3600 1.3600 1.3600 64,000
Jun 17, 2024 1.4300 1.4600 1.4100 1.4100 1.4100 99,700
Jun 14, 2024 1.5000 1.5000 1.4200 1.4600 1.4600 161,500
Jun 13, 2024 1.4800 1.4950 1.4300 1.4700 1.4700 63,200
Jun 12, 2024 1.5100 1.5200 1.4600 1.4600 1.4600 76,500
Jun 11, 2024 1.5000 1.5250 1.4400 1.4700 1.4700 100,200
Jun 10, 2024 1.5000 1.5700 1.4500 1.5000 1.5000 93,100
Jun 7, 2024 1.5000 1.5800 1.4500 1.4800 1.4800 154,200
Jun 6, 2024 1.5100 1.5700 1.5000 1.5400 1.5400 107,600
Jun 5, 2024 1.5800 1.6130 1.4820 1.5200 1.5200 162,700
Jun 4, 2024 1.6800 1.6850 1.5500 1.5800 1.5800 78,400
Jun 3, 2024 1.6200 1.6890 1.6200 1.6400 1.6400 73,900
May 31, 2024 1.6100 1.6300 1.5700 1.6000 1.6000 48,400
May 30, 2024 1.6500 1.6900 1.6000 1.6100 1.6100 56,700
May 29, 2024 1.6900 1.7000 1.6000 1.6500 1.6500 85,700
May 28, 2024 1.6800 1.7500 1.6600 1.6800 1.6800 177,900
May 24, 2024 1.6500 1.7300 1.6310 1.6900 1.6900 67,500
May 23, 2024 1.7700 1.7700 1.6300 1.6700 1.6700 117,600
May 22, 2024 1.7600 1.7600 1.6600 1.6800 1.6800 185,400
May 21, 2024 1.7000 1.7700 1.6300 1.7500 1.7500 283,100
May 20, 2024 1.5900 1.6700 1.5000 1.6700 1.6700 233,200
May 17, 2024 1.5200 1.5600 1.5000 1.5000 1.5000 57,400
May 16, 2024 1.5600 1.5800 1.5100 1.5500 1.5500 45,600
May 15, 2024 1.6000 1.6000 1.5210 1.5500 1.5500 88,200
May 14, 2024 1.5200 1.5660 1.5000 1.5100 1.5100 37,600
May 13, 2024 1.5500 1.5800 1.5100 1.5200 1.5200 47,000
May 10, 2024 1.5300 1.5900 1.5000 1.5600 1.5600 66,200
May 9, 2024 1.5600 1.5700 1.5200 1.5300 1.5300 17,500
May 8, 2024 1.5400 1.5600 1.4900 1.5600 1.5600 17,800
May 7, 2024 1.5500 1.5810 1.5250 1.5400 1.5400 48,600
May 6, 2024 1.5000 1.6000 1.4920 1.5700 1.5700 111,400
May 3, 2024 1.4500 1.5600 1.4100 1.5300 1.5300 114,400
May 2, 2024 1.4400 1.4600 1.4000 1.4000 1.4000 46,400
May 1, 2024 1.4500 1.4700 1.3900 1.4600 1.4600 155,800
Apr 30, 2024 1.4400 1.4750 1.4200 1.4400 1.4400 35,600
Apr 29, 2024 1.5300 1.5300 1.4400 1.4600 1.4600 115,300
Apr 26, 2024 1.5700 1.5700 1.4100 1.5300 1.5300 113,800
Apr 25, 2024 1.4600 1.4900 1.4000 1.4400 1.4400 67,000
Apr 24, 2024 1.5100 1.5550 1.4310 1.4900 1.4900 45,200
Apr 23, 2024 1.5300 1.5800 1.4900 1.5300 1.5300 95,800
Apr 22, 2024 1.4700 1.5500 1.4450 1.5100 1.5100 121,300
Apr 19, 2024 1.4500 1.4500 1.4040 1.4200 1.4200 32,000
Apr 18, 2024 1.4100 1.4670 1.3500 1.4500 1.4500 84,400
Apr 17, 2024 1.4000 1.4500 1.3400 1.3900 1.3900 79,600
Apr 16, 2024 1.4200 1.4300 1.3500 1.4000 1.4000 145,700
Apr 15, 2024 1.5200 1.5600 1.4100 1.4500 1.4500 262,500
Apr 12, 2024 1.5500 1.5600 1.4400 1.4900 1.4900 71,800
Apr 11, 2024 1.5700 1.6000 1.5200 1.5800 1.5800 55,900
Apr 10, 2024 1.5000 1.5980 1.5000 1.5800 1.5800 77,300
Apr 9, 2024 1.6500 1.6500 1.5100 1.5900 1.5900 71,700
Apr 8, 2024 1.7000 1.7000 1.6000 1.6200 1.6200 76,800
Apr 5, 2024 1.6700 1.6990 1.6000 1.6500 1.6500 76,800
Apr 4, 2024 1.6500 1.6970 1.6000 1.6600 1.6600 145,700
Apr 3, 2024 1.6300 1.7400 1.5790 1.6000 1.6000 188,000
Apr 2, 2024 1.7200 1.7300 1.5000 1.7000 1.7000 290,700
Apr 1, 2024 1.7200 1.8000 1.6900 1.7700 1.7700 214,800
Mar 28, 2024 1.5700 1.8000 1.5300 1.7600 1.7600 535,000
Mar 27, 2024 1.5800 1.5800 1.4600 1.5800 1.5800 111,900
Mar 26, 2024 1.5800 1.6600 1.5000 1.5000 1.5000 248,500
Mar 25, 2024 1.3200 1.7190 1.3000 1.5700 1.5700 640,300
Mar 22, 2024 1.2900 1.3200 1.2200 1.3000 1.3000 82,400
Mar 21, 2024 1.3800 1.3800 1.2600 1.3100 1.3100 71,400
Mar 20, 2024 1.2200 1.3600 1.1500 1.3400 1.3400 148,800
Mar 19, 2024 1.2900 1.3000 1.1900 1.2200 1.2200 267,000
Mar 18, 2024 1.3500 1.4000 1.2800 1.2800 1.2800 81,200
Mar 15, 2024 1.2900 1.4000 1.2520 1.4000 1.4000 67,600
Mar 14, 2024 1.3900 1.4520 1.2600 1.2900 1.2900 287,700
Mar 13, 2024 1.4500 1.5000 1.3900 1.4000 1.4000 128,200
Mar 12, 2024 1.5500 1.5700 1.3900 1.4200 1.4200 359,400
Mar 11, 2024 1.6100 1.6200 1.5100 1.5700 1.5700 205,800
Mar 8, 2024 1.5800 1.6700 1.4600 1.5500 1.5500 338,900
Mar 7, 2024 1.4800 1.5800 1.4520 1.5700 1.5700 184,100
Mar 6, 2024 1.5600 1.6030 1.4500 1.4800 1.4800 195,900
Mar 5, 2024 1.6600 1.7200 1.5000 1.5100 1.5100 285,000
Mar 4, 2024 1.7200 1.7700 1.6400 1.6900 1.6900 352,600
Mar 1, 2024 1.6800 1.7610 1.6200 1.6800 1.6800 159,300
Feb 29, 2024 1.7700 1.7900 1.6200 1.6900 1.6900 208,200
Feb 28, 2024 1.8200 1.8900 1.6900 1.7300 1.7300 386,800
Feb 27, 2024 1.8400 1.8400 1.6800 1.7400 1.7400 325,200
Feb 26, 2024 1.6200 1.7800 1.6200 1.7400 1.7400 357,700
Feb 23, 2024 1.6200 1.6600 1.5500 1.5900 1.5900 170,600
Feb 22, 2024 1.6600 1.6940 1.6100 1.6200 1.6200 86,100
Feb 21, 2024 1.5900 1.6600 1.5600 1.6500 1.6500 50,100
Feb 20, 2024 1.7300 1.7430 1.5000 1.6500 1.6500 270,700
Feb 16, 2024 1.7700 1.8400 1.6600 1.7400 1.7400 243,600
Feb 15, 2024 1.8200 1.8600 1.6700 1.7600 1.7600 163,700
Feb 14, 2024 1.8400 1.8800 1.7100 1.8000 1.8000 318,800
Feb 13, 2024 1.7800 1.8400 1.6600 1.6900 1.6900 291,300
Feb 12, 2024 1.7600 1.9200 1.7000 1.8300 1.8300 311,800
Feb 9, 2024 1.7300 1.8200 1.6300 1.7500 1.7500 320,700
Feb 8, 2024 1.6500 1.7440 1.5800 1.6400 1.6400 240,600
Feb 7, 2024 1.6000 1.6040 1.4600 1.5600 1.5600 71,900
Feb 6, 2024 1.5000 1.5700 1.4500 1.5300 1.5300 167,200
Feb 5, 2024 1.6600 1.6800 1.5100 1.5600 1.5600 92,700
Feb 2, 2024 1.6000 1.6800 1.6000 1.6500 1.6500 28,700
Feb 1, 2024 1.6000 1.6890 1.5630 1.6400 1.6400 56,700
Jan 31, 2024 1.6600 1.7300 1.5800 1.6000 1.6000 119,300
Jan 30, 2024 1.8700 1.8700 1.6800 1.7300 1.7300 201,500
Jan 29, 2024 1.7500 1.8900 1.7110 1.8300 1.8300 255,300
Jan 26, 2024 1.5700 1.7300 1.4900 1.6900 1.6900 212,100
Jan 25, 2024 1.4400 1.4700 1.3800 1.4400 1.4400 111,400
Jan 24, 2024 1.4300 1.4900 1.3500 1.3500 1.3500 189,100
Jan 23, 2024 1.4600 1.5000 1.4500 1.4500 1.4500 140,200
Jan 22, 2024 1.5500 1.5800 1.4600 1.5000 1.5000 270,300
Jan 19, 2024 1.6200 1.6200 1.4800 1.5800 1.5800 193,300
Jan 18, 2024 1.6900 1.6970 1.5300 1.5500 1.5500 125,800
Jan 17, 2024 1.7000 1.7500 1.5500 1.6500 1.6500 161,100
Jan 16, 2024 1.8600 1.8800 1.7000 1.7500 1.7500 172,600
Jan 12, 2024 1.9500 1.9600 1.7600 1.8600 1.8600 364,300
Jan 11, 2024 2.1500 2.2880 1.9110 1.9800 1.9800 650,300
Jan 10, 2024 1.9700 2.0800 1.8500 2.0200 2.0200 339,400
Jan 9, 2024 2.1400 2.2200 1.9000 1.9700 1.9700 452,800
Jan 8, 2024 2.2200 2.2400 1.8000 2.1800 2.1800 750,300
Jan 5, 2024 2.3700 2.3900 2.0600 2.2000 2.2000 670,700
Jan 4, 2024 1.9500 2.2200 1.9000 2.1800 2.1800 607,900
Jan 3, 2024 1.7000 2.0000 1.6600 1.8700 1.8700 370,500
Jan 2, 2024 1.8300 1.9900 1.7500 1.8500 1.8500 694,700
Dec 29, 2023 2.3200 2.4900 1.5900 1.6300 1.6300 1,001,200
Dec 28, 2023 2.2200 2.5000 2.0200 2.3200 2.3200 1,535,300
Dec 27, 2023 1.5500 2.3900 1.5500 2.2400 2.2400 3,147,700
Dec 26, 2023 1.6200 1.6300 1.5000 1.5200 1.5200 216,400
Dec 22, 2023 1.5100 1.6500 1.4600 1.5600 1.5600 413,200
Dec 21, 2023 1.5800 1.6800 1.4500 1.4700 1.4700 347,800
Dec 20, 2023 1.7400 1.7400 1.5300 1.6300 1.6300 631,300
Dec 19, 2023 1.5800 1.7490 1.5600 1.6000 1.6000 397,000
Dec 18, 2023 1.5100 1.6230 1.4900 1.5200 1.5200 147,000
Dec 15, 2023 1.4700 1.6000 1.4700 1.5350 1.5350 195,100
Dec 14, 2023 1.6200 1.7200 1.4500 1.4700 1.4700 319,600
Dec 13, 2023 1.5100 1.6690 1.4400 1.6400 1.6400 260,900
Dec 12, 2023 1.4400 1.5200 1.4000 1.4300 1.4300 57,000
Dec 11, 2023 1.6000 1.6200 1.4200 1.4200 1.4200 169,100
Dec 8, 2023 1.5600 1.6700 1.5200 1.6500 1.6500 290,000
Dec 7, 2023 1.4700 1.6100 1.4500 1.5500 1.5500 252,600
Dec 6, 2023 1.7100 1.7500 1.4700 1.4700 1.4700 419,700
Dec 5, 2023 1.5400 1.7300 1.5200 1.6400 1.6400 533,200
Dec 4, 2023 1.2400 1.5900 1.2300 1.4900 1.4900 670,300
Dec 1, 2023 0.9900 1.1900 0.9900 1.1800 1.1800 179,400
Nov 30, 2023 0.9840 1.0300 0.9840 0.9840 0.9840 38,200
Nov 29, 2023 1.0200 1.0400 0.9900 1.0000 1.0000 28,100
Nov 28, 2023 1.0100 1.0300 0.9840 1.0060 1.0060 53,500
Nov 27, 2023 1.0100 1.0100 0.9800 0.9980 0.9980 50,600
Nov 24, 2023 0.9900 1.0100 0.9750 1.0050 1.0050 8,700
Nov 22, 2023 1.0100 1.0300 0.9550 0.9880 0.9880 47,100
Nov 21, 2023 1.0100 1.0300 1.0100 1.0100 1.0100 19,200
Nov 20, 2023 1.0100 1.0400 1.0100 1.0350 1.0350 60,700
Nov 17, 2023 1.0100 1.0300 0.9690 1.0200 1.0200 35,400
Nov 16, 2023 0.9700 1.0300 0.9650 1.0000 1.0000 35,500
Nov 15, 2023 0.9500 1.0300 0.9500 1.0030 1.0030 29,700
Nov 14, 2023 1.0000 1.0400 0.9500 0.9600 0.9600 49,500
Nov 13, 2023 1.0000 1.0000 0.9900 1.0000 1.0000 28,100
Nov 10, 2023 0.9540 1.0200 0.9500 0.9900 0.9900 43,100
Nov 9, 2023 0.9700 1.0800 0.9500 0.9670 0.9670 127,600
Nov 8, 2023 0.9350 0.9500 0.9000 0.9280 0.9280 67,500
Nov 7, 2023 0.9500 0.9900 0.9100 0.9500 0.9500 96,600
Nov 6, 2023 0.9600 1.0200 0.9500 0.9520 0.9520 57,000

Related Tickers