BTCS, Inc. BTCS
NASDAQ · United States · Finance
$1.43-0.05 (-3.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |