Australia markets closed

BTCS Inc (BIC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.3100+0.0350 (+2.75%)
As of 12:20PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.31001.31001.31001.31001.3100300
27 June 20241.26001.29001.25501.27501.2750-
26 June 20241.29001.31001.27501.27501.2750-
25 June 20241.26501.30501.26501.29501.2950-
24 June 20241.31001.36001.27501.27501.2750-
21 June 20241.32501.32501.30501.30501.3050-
20 June 20241.27501.33501.26001.33001.3300-
19 June 20241.26501.26501.26501.26501.2650-
18 June 20241.31501.35501.30001.30001.3000-
17 June 20241.36501.36501.34001.34001.3400-
14 June 20241.37501.39501.35001.35501.3550-
13 June 20241.36001.36501.35501.35501.3550-
12 June 20241.37001.38501.36501.38501.3850-
11 June 20241.39001.39501.38001.38001.3800-
10 June 20241.37501.42001.36001.42001.4200-
07 June 20241.41501.43501.36501.36501.3650-
06 June 20241.30001.43001.30001.40001.4000-
05 June 20241.45501.46001.41001.41001.4100-
04 June 20241.50501.53001.46501.46501.4650-
03 June 20241.47501.52001.47501.49501.4950-
31 May 20241.48501.51501.46001.48001.4800-
30 May 20241.51501.53001.51501.52001.5200-
29 May 20241.54001.55001.52001.53501.5350-
28 May 20241.55501.58501.52501.58501.5850-
27 May 20241.55501.56001.55501.56001.5600-
24 May 20241.54501.56501.51001.56501.5650-
23 May 20241.56501.56501.52001.52001.5200-
22 May 20241.61001.62001.56001.56001.5600-
21 May 20241.53501.63501.52501.62001.6200-
20 May 20241.38001.43501.38001.43501.4350-
17 May 20241.42501.42501.39501.40001.4000-
16 May 20241.42501.44001.42001.44001.4400-
15 May 20241.39501.43501.39501.43501.4350-
14 May 20241.40501.42501.40001.40001.4000-
13 May 20241.45001.45001.38001.42501.4250-
10 May 20241.42001.47001.42001.42501.4250-
09 May 20241.44501.45001.42501.43501.4350-
08 May 20241.43001.43001.39001.42001.4200-
07 May 20241.45501.45501.44001.44501.4450-
06 May 20241.42001.47001.39001.47001.4700-
03 May 20241.31001.36001.31001.34001.3400-
02 May 20241.36001.36001.33001.33001.3300-
30 Apr 20241.36501.36501.33501.34001.3400-
29 Apr 20241.43001.43001.34501.36501.3650-
26 Apr 20241.35501.39001.35001.36501.3650-
25 Apr 20241.37001.37501.34001.34501.3450-
24 Apr 20241.44001.44501.36501.40001.4000-
23 Apr 20241.35501.46001.35501.45001.4500-
22 Apr 20241.34001.39001.33501.37501.3750-
19 Apr 20241.35001.35501.34001.34001.3400-
18 Apr 20241.30501.34001.28501.33501.3350-
17 Apr 20241.31501.34001.29501.29501.2950-
16 Apr 20241.36501.36501.29501.29501.2950-
15 Apr 20241.40501.44501.35001.35001.3500-
12 Apr 20241.47501.48001.38501.38501.3850-
11 Apr 20241.47001.47001.44001.45501.4550-
10 Apr 20241.46501.47501.43001.46001.4600-
09 Apr 20241.49501.49501.44001.44001.4400-
08 Apr 20241.52001.53001.51501.53001.5300-
05 Apr 20241.53501.53501.51501.51501.5150-
04 Apr 20241.48001.52501.48001.52501.5250-
03 Apr 20241.57001.57001.52001.53001.5300-
02 Apr 20241.65001.71001.46001.54001.5400-
28 Mar 20241.43001.61001.42001.61001.6100-
27 Mar 20241.40001.44001.37001.44001.4400-
26 Mar 20241.45001.45001.38001.38001.3800-
25 Mar 20241.19001.44001.19001.44001.4400-
22 Mar 20241.20001.21001.17001.20001.2000-
21 Mar 20241.23001.25001.20001.20001.2000-
20 Mar 20241.12001.23001.11001.23001.2300-
19 Mar 20241.18001.19001.13001.13001.1300-
18 Mar 20241.27001.27001.19001.19001.1900-
15 Mar 20241.20001.27001.17001.27001.2700-
14 Mar 20241.33001.33001.20001.20001.2000-
13 Mar 20241.32001.33001.29001.30001.3000-
12 Mar 20241.44001.44001.32001.32001.3200-
11 Mar 20241.44001.51001.41001.44001.4400-
08 Mar 20241.43001.44001.36001.40001.4000-
07 Mar 20241.35001.37001.35001.36001.3600-
06 Mar 20241.39001.50001.35001.35001.3500-
05 Mar 20241.50001.54001.40001.41001.4100-
04 Mar 20241.55001.70001.54001.54001.5400-
01 Mar 20241.57001.61001.52001.54001.5400-
29 Feb 20241.59001.62001.54001.54001.5400-
28 Feb 20241.60001.69001.59001.59001.5900-
27 Feb 20241.60001.65001.57001.61001.6100-
26 Feb 20241.46001.61001.46001.59001.5900-
23 Feb 20241.49001.50001.46001.46001.4600-
22 Feb 20241.54001.55001.51001.51001.5100-
21 Feb 20241.52001.52001.44001.51001.5100-
20 Feb 20241.56001.56001.45001.46001.4600-
19 Feb 20241.61001.62001.56001.57001.5700-
16 Feb 20241.64001.65001.60001.60001.6000-
15 Feb 20241.68001.72001.60001.61001.6100-
14 Feb 20241.58001.72001.58001.65001.6500-
13 Feb 20241.69001.69001.53001.59001.5900-
12 Feb 20241.62001.73001.62001.68001.6800-
09 Feb 20241.52001.72001.52001.61001.6100-
08 Feb 20241.44001.54001.44001.50001.5000-
07 Feb 20241.42001.47001.41001.42001.4200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...