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, 2020
0.2400
0.2500
0.1821
0.2182
2,044,190
-0.02(-8.89%)
Apr 29, 2020
0.1801
0.2598
0.1801
0.2395
4,352,423
+0.06(+33.43%)
Apr 28, 2020
0.1798
0.1800
0.1400
0.1795
1,002,649
+0.01(+8.79%)
Apr 27, 2020
0.1700
0.1800
0.1519
0.1650
905,485
+0.01(+7.28%)
Apr 24, 2020
0.1749
0.1940
0.1320
0.1538
1,749,000
-0.01(-8.34%)
Apr 23, 2020
0.1100
0.1780
0.1075
0.1678
2,055,530
+0.06(+58.00%)
Apr 22, 2020
0.1019
0.1300
0.0975
0.1062
396,551
+0.01(+5.67%)
Apr 21, 2020
0.0910
0.1019
0.0910
0.1005
361,477
+0.01(+9.24%)
Apr 20, 2020
0.0980
0.1050
0.0920
0.0920
176,281
-0.01(-6.60%)
Apr 17, 2020
0.0910
0.1100
0.0910
0.0985
265,300
+0.00(+5.12%)
Apr 16, 2020
0.0880
0.1040
0.0880
0.0937
145,347
+0.00(+0.64%)
Apr 15, 2020
0.0981
0.1050
0.0910
0.0931
187,466
-0.01(-6.81%)
Apr 14, 2020
0.0960
0.1089
0.0900
0.0999
348,415
+0.00(+1.94%)
Apr 13, 2020
0.0911
0.1100
0.0855
0.0980
413,987
-0.00(-0.91%)
Apr 09, 2020
0.1000
0.1000
0.0850
0.0989
455,400
+0.00(+0.92%)
Apr 08, 2020
0.1100
0.1100
0.0900
0.0980
254,206
-0.01(-12.89%)
Apr 07, 2020
0.1200
0.1300
0.1000
0.1125
582,457
-0.01(-8.54%)
Apr 06, 2020
0.0850
0.1300
0.0815
0.1230
1,398,808
+0.04(+44.71%)
Apr 03, 2020
0.0800
0.0900
0.0650
0.0850
309,300
+0.01(+13.33%)
Apr 02, 2020
0.0681
0.0866
0.0681
0.0750
533,984
+0.00(+2.88%)
Apr 01, 2020
0.0602
0.0760
0.0602
0.0729
487,321
+0.01(+17.58%)
Mar 31, 2020
0.0700
0.0750
0.0620
0.0620
248,715
-0.01(-8.15%)
Mar 30, 2020
0.0750
0.0750
0.0650
0.0675
231,228
-0.01(-8.78%)
Mar 27, 2020
0.0655
0.0750
0.0650
0.0740
371,800
+0.01(+8.82%)
Mar 26, 2020
0.0700
0.0800
0.0610
0.0680
316,543
+0.00(+1.49%)
Mar 25, 2020
0.0800
0.0800
0.0612
0.0670
484,345
+0.00(+0.00%)
Mar 24, 2020
0.0800
0.0800
0.0618
0.0670
244,328
-0.01(-9.46%)
Mar 23, 2020
0.0577
0.0800
0.0553
0.0740
352,094
-0.01(-7.50%)
Mar 20, 2020
0.0800
0.0800
0.0650
0.0800
413,500
+0.01(+14.29%)
Mar 19, 2020
0.0700
0.0800
0.0575
0.0700
436,344
+0.00(+3.09%)
Mar 18, 2020
0.0713
0.0750
0.0590
0.0679
370,556
-0.00(-3.00%)
Mar 17, 2020
0.0700
0.0800
0.0560
0.0700
262,725
+0.01(+16.67%)
Mar 16, 2020
0.0700
0.0700
0.0515
0.0600
250,299
-0.01(-17.58%)
Mar 13, 2020
0.0600
0.0800
0.0600
0.0728
323,200
+0.01(+12.00%)
Mar 12, 2020
0.0753
0.0790
0.0610
0.0650
619,895
-0.01(-13.33%)
Mar 11, 2020
0.0899
0.0899
0.0750
0.0750
289,470
-0.01(-14.77%)
Mar 10, 2020
0.0850
0.1050
0.0850
0.0880
227,353
+0.00(+3.53%)
Mar 09, 2020
0.0750
0.0900
0.0680
0.0850
649,119
-0.02(-17.48%)
Mar 06, 2020
0.1098
0.1100
0.1010
0.1030
338,300
-0.01(-6.19%)
Mar 05, 2020
0.1200
0.1200
0.0912
0.1098
523,416
-0.00(-4.10%)
Mar 04, 2020
0.1088
0.1200
0.1088
0.1145
370,487
-0.01(-4.50%)
Mar 03, 2020
0.1200
0.1333
0.1100
0.1199
305,716
+0.01(+7.92%)
Mar 02, 2020
0.1300
0.1300
0.1050
0.1111
326,482
-0.02(-14.54%)
Feb 28, 2020
0.1100
0.1480
0.1000
0.1300
688,000
+0.01(+4.00%)
Feb 27, 2020
0.1338
0.1340
0.1100
0.1250
166,038
-0.00(-1.57%)
Feb 26, 2020
0.1310
0.1390
0.1116
0.1270
288,668
-0.01(-3.79%)
Feb 25, 2020
0.1380
0.1450
0.1320
0.1320
533,132
-0.01(-3.86%)
Feb 24, 2020
0.1185
0.1470
0.1185
0.1373
459,392
+0.02(+13.10%)
Feb 21, 2020
0.1100
0.1250
0.1100
0.1214
460,800
+0.01(+11.38%)
Feb 20, 2020
0.1350
0.1350
0.1070
0.1090
815,177
-0.03(-21.01%)
Feb 19, 2020
0.1450
0.1450
0.1270
0.1380
445,426
-0.00(-0.72%)
Feb 18, 2020
0.1490
0.1490
0.1200
0.1390
779,623
-0.01(-5.44%)
Feb 14, 2020
0.1499
0.1499
0.1200
0.1470
612,800
-0.00(-0.34%)
Feb 13, 2020
0.1520
0.1850
0.1170
0.1475
2,228,867
-0.03(-18.06%)
Feb 12, 2020
0.1300
0.2300
0.1220
0.1800
6,535,163
+0.06(+55.17%)
Feb 11, 2020
0.0630
0.1289
0.0620
0.1160
3,095,657
+0.05(+84.13%)
Feb 10, 2020
0.0700
0.0730
0.0630
0.0630
278,126
-0.00(-3.08%)
Feb 07, 2020
0.0750
0.0750
0.0623
0.0650
300,400
-0.00(-7.01%)
Feb 06, 2020
0.0750
0.0750
0.0500
0.0699
984,010
+0.01(+16.50%)
Feb 05, 2020
0.0530
0.0600
0.0422
0.0600
1,098,713
+0.01(+11.11%)
Feb 04, 2020
0.0550
0.0726
0.0520
0.0540
364,216
-0.00(-6.90%)
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
.