BTCS, Inc. BTCS
NASDAQ · Vereinigte Staaten · Finanzen
$1,43-0,05 (-3,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,43 | -3,38 % | $1,53 | $1,58 | $1,43 | 1,61M |
| 2026-10-01 | $1,48 | +0,68 % | $1,46 | $1,51 | $1,45 | 1,69M |
| 2026-09-30 | $1,47 | -3,92 % | $1,56 | $1,59 | $1,47 | 1,46M |
| 2026-09-29 | $1,53 | -1,29 % | $1,59 | $1,61 | $1,51 | 1,12M |
| 2026-09-28 | $1,55 | +1,31 % | $1,52 | $1,61 | $1,48 | 1,39M |
| 2026-09-25 | $1,53 | -6,13 % | $1,64 | $1,64 | $1,51 | 1,74M |
| 2026-09-24 | $1,63 | +4,15 % | $1,52 | $1,63 | $1,51 | 1,97M |
| 2026-09-23 | $1,57 | -5,15 % | $1,61 | $1,63 | $1,55 | 1,42M |
| 2026-09-22 | $1,65 | +0,92 % | $1,61 | $1,68 | $1,58 | 1,95M |
| 2026-09-21 | $1,63 | +2,19 % | $1,68 | $1,70 | $1,60 | 3,40M |
| 2026-09-18 | $1,60 | +15,11 % | $1,42 | $1,63 | $1,41 | 3,89M |
| 2026-09-17 | $1,39 | +11,20 % | $1,29 | $1,42 | $1,27 | 1,96M |
| 2026-09-16 | $1,25 | -2,34 % | $1,28 | $1,30 | $1,22 | 1,19M |
| 2026-09-15 | $1,28 | -5,88 % | $1,33 | $1,36 | $1,26 | 1,37M |
| 2026-09-14 | $1,36 | +3,03 % | $1,30 | $1,40 | $1,28 | 1,93M |
| 2026-09-11 | $1,32 | 0,00 % | $1,34 | $1,44 | $1,31 | 2,48M |
| 2026-09-10 | $1,32 | -1,49 % | $1,30 | $1,35 | $1,29 | 1,66M |
| 2026-09-09 | $1,34 | -4,96 % | $1,43 | $1,46 | $1,32 | 1,67M |
| 2026-09-08 | $1,41 | -2,08 % | $1,40 | $1,46 | $1,36 | 1,76M |
| 2026-09-04 | $1,44 | -4,00 % | $1,42 | $1,45 | $1,40 | 2,01M |
| 2026-09-03 | $1,50 | +20,00 % | $1,30 | $1,52 | $1,29 | 3,53M |
| 2026-09-02 | $1,25 | -0,79 % | $1,24 | $1,26 | $1,18 | 2,06M |
| 2026-09-01 | $1,26 | -7,35 % | $1,32 | $1,34 | $1,26 | 1,87M |
| 2026-08-31 | $1,36 | +0,74 % | $1,36 | $1,38 | $1,31 | 1,20M |
| 2026-08-28 | $1,35 | -15,09 % | $1,59 | $1,61 | $1,34 | 3,14M |
| 2026-08-27 | $1,59 | +9,66 % | $1,48 | $1,65 | $1,47 | 3,39M |
| 2026-08-26 | $1,45 | -3,33 % | $1,46 | $1,48 | $1,42 | 1,90M |
| 2026-08-25 | $1,50 | +2,04 % | $1,44 | $1,50 | $1,41 | 2,44M |
| 2026-08-24 | $1,47 | +8,89 % | $1,40 | $1,50 | $1,36 | 5,30M |
| 2026-08-21 | $1,35 | +3,05 % | $1,37 | $1,45 | $1,32 | 6,57M |
| 2026-08-20 | $1,31 | +3,97 % | $1,31 | $1,36 | $1,22 | 8,13M |
| 2026-08-19 | $1,26 | +16,67 % | $1,09 | $1,28 | $1,07 | 6,84M |
| 2026-08-18 | $1,08 | -3,57 % | $1,10 | $1,13 | $1,08 | 695,40K |
| 2026-08-17 | $1,12 | 0,00 % | $1,13 | $1,15 | $1,09 | 690,50K |
| 2026-08-14 | $1,12 | +4,67 % | $1,09 | $1,13 | $1,06 | 1,27M |
| 2026-08-13 | $1,07 | -1,83 % | $1,10 | $1,16 | $1,07 | 706,60K |
| 2026-08-12 | $1,09 | -0,91 % | $1,11 | $1,14 | $1,07 | 466,60K |
| 2026-08-11 | $1,10 | -2,65 % | $1,12 | $1,15 | $1,10 | 1,02M |
| 2026-08-10 | $1,13 | +1,80 % | $1,11 | $1,13 | $1,10 | 470,90K |
| 2026-08-07 | $1,11 | +4,23 % | $1,08 | $1,16 | $1,08 | 948,90K |
| 2026-08-06 | $1,07 | -3,18 % | $1,07 | $1,10 | $1,05 | 404,50K |
| 2026-08-05 | $1,10 | +2,80 % | $1,08 | $1,12 | $1,04 | 735,60K |
| 2026-08-04 | $1,07 | +1,90 % | $1,05 | $1,09 | $1,03 | 1,05M |
| 2026-08-03 | $1,05 | +1,94 % | $1,03 | $1,06 | $1,01 | 499,80K |
| 2026-07-31 | $1,03 | -1,90 % | $1,04 | $1,05 | $0,98 | 417,70K |
| 2026-07-30 | $1,05 | +6,06 % | $1,02 | $1,05 | $1,01 | 496,80K |
| 2026-07-29 | $0,99 | -4,81 % | $1,06 | $1,06 | $0,98 | 533,60K |
| 2026-07-28 | $1,04 | -1,89 % | $1,03 | $1,06 | $0,99 | 312,40K |
| 2026-07-27 | $1,06 | +7,07 % | $1,00 | $1,09 | $1,00 | 650,20K |
| 2026-07-24 | $0,99 | -1,98 % | $1,01 | $1,02 | $0,97 | 461,40K |
| 2026-07-23 | $1,01 | -3,81 % | $1,03 | $1,06 | $1,00 | 541,90K |
| 2026-07-22 | $1,05 | -1,87 % | $1,07 | $1,09 | $1,04 | 426,50K |
| 2026-07-21 | $1,07 | +9,07 % | $1,00 | $1,08 | $1,00 | 549,50K |
| 2026-07-20 | $0,98 | -0,81 % | $0,99 | $1,02 | $0,96 | 593,60K |
| 2026-07-17 | $0,99 | +0,10 % | $0,97 | $1,01 | $0,96 | 352,60K |
| 2026-07-16 | $0,99 | -3,61 % | $1,01 | $1,02 | $0,97 | 702,30K |
| 2026-07-15 | $1,02 | +1,49 % | $1,02 | $1,05 | $0,99 | 1,22M |
| 2026-07-14 | $1,01 | +1,30 % | $1,02 | $1,06 | $1,00 | 860,80K |
| 2026-07-13 | $1,00 | -5,05 % | $1,03 | $1,04 | $0,99 | 1,05M |
| 2026-07-10 | $1,05 | -0,94 % | $1,07 | $1,11 | $1,03 | 1,25M |
| 2026-07-09 | $1,06 | -1,85 % | $1,08 | $1,10 | $1,05 | 386,20K |
| 2026-07-08 | $1,08 | -1,82 % | $1,07 | $1,09 | $1,03 | 386,20K |
| 2026-07-07 | $1,10 | -4,35 % | $1,15 | $1,16 | $1,08 | 540,00K |
| 2026-07-06 | $1,15 | +2,68 % | $1,12 | $1,20 | $1,12 | 808,60K |
| 2026-07-02 | $1,12 | 0,00 % | $1,15 | $1,22 | $1,12 | 604,70K |
| 2026-07-01 | $1,12 | +0,90 % | $1,10 | $1,20 | $1,10 | 846,00K |
| 2026-06-30 | $1,11 | +1,83 % | $1,07 | $1,12 | $1,04 | 359,30K |
| 2026-06-29 | $1,09 | +2,83 % | $1,10 | $1,14 | $1,07 | 517,60K |
| 2026-06-26 | $1,06 | +4,95 % | $1,00 | $1,07 | $0,99 | 542,20K |
| 2026-06-25 | $1,01 | 0,00 % | $1,05 | $1,05 | $0,98 | 744,70K |
| 2026-06-24 | $1,01 | -5,61 % | $1,08 | $1,10 | $1,01 | 875,90K |
| 2026-06-23 | $1,07 | -3,60 % | $1,07 | $1,17 | $1,07 | 688,00K |
| 2026-06-22 | $1,11 | +0,91 % | $1,12 | $1,23 | $1,11 | 996,70K |
| 2026-06-18 | $1,10 | -5,98 % | $1,18 | $1,20 | $1,06 | 6,63M |
| 2026-06-17 | $1,17 | -1,68 % | $1,19 | $1,25 | $1,17 | 490,30K |
| 2026-06-16 | $1,19 | -0,83 % | $1,21 | $1,33 | $1,18 | 1,63M |
| 2026-06-15 | $1,20 | +6,19 % | $1,27 | $1,34 | $1,18 | 2,14M |
| 2026-06-12 | $1,13 | -4,24 % | $1,18 | $1,19 | $1,12 | 639,10K |
| 2026-06-11 | $1,18 | +1,72 % | $1,16 | $1,18 | $1,07 | 1,22M |
| 2026-06-10 | $1,16 | -6,45 % | $1,22 | $1,25 | $1,15 | 1,13M |
| 2026-06-09 | $1,24 | -8,15 % | $1,37 | $1,41 | $1,22 | 906,50K |
| 2026-06-08 | $1,35 | +3,85 % | $1,37 | $1,40 | $1,35 | 461,80K |
| 2026-06-05 | $1,30 | -8,45 % | $1,40 | $1,40 | $1,28 | 859,40K |
| 2026-06-04 | $1,42 | +4,41 % | $1,34 | $1,45 | $1,33 | 632,20K |
| 2026-06-03 | $1,36 | -6,21 % | $1,45 | $1,46 | $1,34 | 728,60K |
| 2026-06-02 | $1,45 | -8,23 % | $1,54 | $1,57 | $1,45 | 858,60K |
| 2026-06-01 | $1,58 | +0,64 % | $1,57 | $1,62 | $1,52 | 469,90K |
| 2026-05-29 | $1,57 | +0,64 % | $1,55 | $1,60 | $1,50 | 454,10K |
| 2026-05-28 | $1,56 | +0,65 % | $1,52 | $1,60 | $1,49 | 674,00K |
| 2026-05-27 | $1,55 | -3,73 % | $1,60 | $1,64 | $1,55 | 456,20K |