Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Btcs Inc
(OP:
BTCS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.0925
0.0958
0.0840
0.0890
2,876,295
+0.00(+0.00%)
Apr 27, 2018
0.0910
0.0950
0.0868
0.0890
5,110,120
+0.00(+2.30%)
Apr 26, 2018
0.0900
0.0930
0.0810
0.0870
3,860,675
-0.00(-3.33%)
Apr 25, 2018
0.0975
0.1000
0.0822
0.0900
9,441,559
-0.01(-11.72%)
Apr 24, 2018
0.1021
0.1050
0.0970
0.1019
14,356,969
+0.00(+5.10%)
Apr 23, 2018
0.1080
0.1140
0.0935
0.0970
14,320,023
-0.00(-4.90%)
Apr 20, 2018
0.0977
0.1160
0.0930
0.1020
27,639,722
+0.01(+5.75%)
Apr 19, 2018
0.0840
0.0975
0.0817
0.0964
12,702,635
+0.01(+17.62%)
Apr 18, 2018
0.0798
0.0860
0.0775
0.0820
3,961,570
+0.00(+2.63%)
Apr 17, 2018
0.0772
0.0859
0.0734
0.0799
4,737,166
+0.00(+4.99%)
Apr 16, 2018
0.0835
0.0900
0.0753
0.0761
3,146,210
-0.01(-7.20%)
Apr 13, 2018
0.0850
0.0880
0.0750
0.0820
6,424,320
+0.00(+5.13%)
Apr 12, 2018
0.0710
0.0790
0.0700
0.0780
9,215,605
+0.02(+24.80%)
Apr 11, 2018
0.0640
0.0660
0.0620
0.0625
1,058,342
-0.00(-5.03%)
Apr 10, 2018
0.0700
0.0700
0.0633
0.0658
1,433,350
-0.00(-5.99%)
Apr 09, 2018
0.0718
0.0739
0.0670
0.0700
3,153,644
+0.00(+5.11%)
Apr 06, 2018
0.0689
0.0689
0.0620
0.0666
2,180,968
-0.00(-3.34%)
Apr 05, 2018
0.0615
0.0790
0.0595
0.0689
6,845,585
+0.01(+10.95%)
Apr 04, 2018
0.0750
0.0790
0.0553
0.0621
8,436,435
-0.02(-22.57%)
Apr 03, 2018
0.0508
0.0840
0.0480
0.0802
22,286,572
+0.03(+70.64%)
Apr 02, 2018
0.0505
0.0510
0.0426
0.0470
3,481,596
+0.00(+7.06%)
Mar 29, 2018
0.0439
0.0439
0.0439
0
-0.00(-5.59%)
Mar 28, 2018
0.0515
0.0515
0.0400
0.0465
13,552,045
-0.01(-11.43%)
Mar 27, 2018
0.0599
0.0599
0.0520
0.0525
5,911,828
-0.01(-10.56%)
Mar 26, 2018
0.0699
0.0699
0.0561
0.0587
4,035,063
-0.01(-10.45%)
Mar 23, 2018
0.0689
0.0689
0.0689
0.0655
1,379,436
-0.00(-1.09%)
Mar 22, 2018
0.0733
0.0800
0.0650
0.0663
2,076,623
-0.00(-4.09%)
Mar 21, 2018
0.0670
0.0755
0.0670
0.0691
3,462,885
+0.00(+2.98%)
Mar 20, 2018
0.0671
0.0700
0.0660
0.0671
1,973,190
-0.00(-1.32%)
Mar 19, 2018
0.0742
0.0755
0.0658
0.0680
3,260,137
-0.01(-8.72%)
Mar 16, 2018
0.0621
0.0745
0.0620
0.0745
3,648,544
+0.01(+7.97%)
Mar 15, 2018
0.0770
0.0770
0.0560
0.0690
16,506,084
-0.01(-10.39%)
Mar 14, 2018
0.0811
0.0820
0.0760
0.0770
6,321,642
-0.00(-4.94%)
Mar 13, 2018
0.0815
0.0840
0.0800
0.0810
2,508,272
-0.00(-1.10%)
Mar 12, 2018
0.0835
0.0868
0.0815
0.0819
3,002,042
+0.00(+0.49%)
Mar 09, 2018
0.0825
0.0830
0.0801
0.0815
2,847,739
-0.00(-0.61%)
Mar 08, 2018
0.0823
0.0845
0.0810
0.0820
2,369,478
+0.00(+0.37%)
Mar 07, 2018
0.0848
0.0940
0.0801
0.0817
4,231,282
-0.00(-4.44%)
Mar 06, 2018
0.0874
0.0898
0.0850
0.0855
5,618,162
-0.01(-8.06%)
Mar 05, 2018
0.0860
0.0979
0.0860
0.0930
5,205,448
+0.01(+9.28%)
Mar 02, 2018
0.0850
0.0890
0.0840
0.0851
1,761,734
-0.00(-2.49%)
Mar 01, 2018
0.0855
0.0900
0.0790
0.0873
5,106,007
-0.00(-0.83%)
Feb 28, 2018
0.0917
0.0950
0.0825
0.0880
4,026,456
-0.00(-4.35%)
Feb 27, 2018
0.0930
0.0930
0.0870
0.0920
3,222,165
+0.01(+7.48%)
Feb 26, 2018
0.0950
0.0970
0.0852
0.0856
8,815,650
-0.01(-9.89%)
Feb 23, 2018
0.0963
0.1040
0.0920
0.0950
2,203,497
+0.00(+0.00%)
Feb 22, 2018
0.0955
0.0974
0.0900
0.0950
4,105,401
-0.00(-0.42%)
Feb 21, 2018
0.0994
0.1020
0.0950
0.0954
3,561,907
-0.01(-7.20%)
Feb 20, 2018
0.1077
0.1100
0.1012
0.1028
5,691,575
+0.00(+3.84%)
Feb 16, 2018
0.0990
0.0990
0.0990
0
-0.01(-8.33%)
Feb 15, 2018
0.1150
0.1200
0.1070
0.1080
12,901,892
-0.00(-3.49%)
Feb 14, 2018
0.1033
0.1200
0.1032
0.1119
11,018,714
+0.01(+10.25%)
Feb 13, 2018
0.1077
0.1099
0.0981
0.1015
4,234,182
-0.01(-7.64%)
Feb 12, 2018
0.1000
0.1139
0.0970
0.1099
11,785,118
+0.02(+15.99%)
Feb 09, 2018
0.0945
0.1000
0.0885
0.0948
4,340,504
+0.00(+1.88%)
Feb 08, 2018
0.1039
0.1050
0.0940
0.0930
7,221,168
-0.01(-7.00%)
Feb 07, 2018
0.1032
0.1045
0.0981
0.1000
12,633,262
+0.00(+4.60%)
Feb 06, 2018
0.0820
0.0979
0.0800
0.0956
11,901,044
+0.01(+17.59%)
Feb 05, 2018
0.0880
0.0910
0.0776
0.0813
11,358,357
-0.01(-11.63%)
Feb 02, 2018
0.0887
0.0930
0.0761
0.0920
10,978,470
+0.00(+2.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.