Australia markets close in 1 hour 19 minutes

BTCS Inc. (BTCS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5300+0.0200 (+1.32%)
At close: 04:00PM EDT
1.4700 -0.06 (-3.92%)
After hours: 07:56PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.53001.58001.49001.53001.530094,700
22 Apr 20241.47001.55001.44501.51001.5100121,300
19 Apr 20241.45001.45001.40401.42001.420032,000
18 Apr 20241.41001.46701.35001.45001.450084,400
17 Apr 20241.40001.45001.34001.39001.390079,600
16 Apr 20241.42001.43001.35001.40001.4000145,700
15 Apr 20241.52001.56001.41001.45001.4500262,500
12 Apr 20241.55001.56001.44001.49001.490071,800
11 Apr 20241.57001.60001.52001.58001.580055,900
10 Apr 20241.50001.59801.50001.58001.580077,300
09 Apr 20241.65001.65001.51001.59001.590071,700
08 Apr 20241.70001.70001.60001.62001.620076,800
05 Apr 20241.67001.69901.60001.65001.650076,800
04 Apr 20241.65001.69701.60001.66001.6600145,700
03 Apr 20241.63001.74001.57901.60001.6000188,000
02 Apr 20241.72001.73001.50001.70001.7000290,700
01 Apr 20241.72001.80001.69001.77001.7700214,800
28 Mar 20241.57001.80001.53001.76001.7600535,000
27 Mar 20241.58001.58001.46001.58001.5800111,900
26 Mar 20241.58001.66001.50001.50001.5000248,500
25 Mar 20241.32001.71901.30001.57001.5700640,300
22 Mar 20241.29001.32001.22001.30001.300082,400
21 Mar 20241.38001.38001.26001.31001.310071,400
20 Mar 20241.22001.36001.15001.34001.3400148,800
19 Mar 20241.29001.30001.19001.22001.2200267,000
18 Mar 20241.35001.40001.28001.28001.280081,200
15 Mar 20241.29001.40001.25201.40001.400067,600
14 Mar 20241.39001.45201.26001.29001.2900287,700
13 Mar 20241.45001.50001.39001.40001.4000128,200
12 Mar 20241.55001.57001.39001.42001.4200359,400
11 Mar 20241.61001.62001.51001.57001.5700205,800
08 Mar 20241.58001.67001.46001.55001.5500338,900
07 Mar 20241.48001.58001.45201.57001.5700184,100
06 Mar 20241.56001.60301.45001.48001.4800195,900
05 Mar 20241.66001.72001.50001.51001.5100285,000
04 Mar 20241.72001.77001.64001.69001.6900352,600
01 Mar 20241.68001.76101.62001.68001.6800159,300
29 Feb 20241.77001.79001.62001.69001.6900208,200
28 Feb 20241.82001.89001.69001.73001.7300386,800
27 Feb 20241.84001.84001.68001.74001.7400325,200
26 Feb 20241.62001.78001.62001.74001.7400357,700
23 Feb 20241.62001.66001.55001.59001.5900170,600
22 Feb 20241.66001.69401.61001.62001.620086,100
21 Feb 20241.59001.66001.56001.65001.650050,100
20 Feb 20241.73001.74301.50001.65001.6500270,700
16 Feb 20241.77001.84001.66001.74001.7400243,600
15 Feb 20241.82001.86001.67001.76001.7600163,700
14 Feb 20241.84001.88001.71001.80001.8000318,800
13 Feb 20241.78001.84001.66001.69001.6900291,300
12 Feb 20241.76001.92001.70001.83001.8300311,800
09 Feb 20241.73001.82001.63001.75001.7500320,700
08 Feb 20241.65001.74401.58001.64001.6400240,600
07 Feb 20241.60001.60401.46001.56001.560071,900
06 Feb 20241.50001.57001.45001.53001.5300167,200
05 Feb 20241.66001.68001.51001.56001.560092,700
02 Feb 20241.60001.68001.60001.65001.650028,700
01 Feb 20241.60001.68901.56301.64001.640056,700
31 Jan 20241.66001.73001.58001.60001.6000119,300
30 Jan 20241.87001.87001.68001.73001.7300201,500
29 Jan 20241.75001.89001.71101.83001.8300255,300
26 Jan 20241.57001.73001.49001.69001.6900212,100
25 Jan 20241.44001.47001.38001.44001.4400111,400
24 Jan 20241.43001.49001.35001.35001.3500189,100
23 Jan 20241.46001.50001.45001.45001.4500140,200
22 Jan 20241.55001.58001.46001.50001.5000270,300
19 Jan 20241.62001.62001.48001.58001.5800193,300
18 Jan 20241.69001.69701.53001.55001.5500125,800
17 Jan 20241.70001.75001.55001.65001.6500161,100
16 Jan 20241.86001.88001.70001.75001.7500172,600
12 Jan 20241.95001.96001.76001.86001.8600364,300
11 Jan 20242.15002.28801.91101.98001.9800650,300
10 Jan 20241.97002.08001.85002.02002.0200339,400
09 Jan 20242.14002.22001.90001.97001.9700452,800
08 Jan 20242.22002.24001.80002.18002.1800750,300
05 Jan 20242.37002.39002.06002.20002.2000670,700
04 Jan 20241.95002.22001.90002.18002.1800607,900
03 Jan 20241.70002.00001.66001.87001.8700370,500
02 Jan 20241.83001.99001.75001.85001.8500694,700
29 Dec 20232.32002.49001.59001.63001.63001,001,200
28 Dec 20232.22002.50002.02002.32002.32001,535,300
27 Dec 20231.55002.39001.55002.24002.24003,147,700
26 Dec 20231.62001.63001.50001.52001.5200216,400
22 Dec 20231.51001.65001.46001.56001.5600413,200
21 Dec 20231.58001.68001.45001.47001.4700347,800
20 Dec 20231.74001.74001.53001.63001.6300631,300
19 Dec 20231.58001.74901.56001.60001.6000397,000
18 Dec 20231.51001.62301.49001.52001.5200147,000
15 Dec 20231.47001.60001.47001.53501.5350195,100
14 Dec 20231.62001.72001.45001.47001.4700319,600
13 Dec 20231.51001.66901.44001.64001.6400260,900
12 Dec 20231.44001.52001.40001.43001.430057,000
11 Dec 20231.60001.62001.42001.42001.4200169,100
08 Dec 20231.56001.67001.52001.65001.6500290,000
07 Dec 20231.47001.61001.45001.55001.5500252,600
06 Dec 20231.71001.75001.47001.47001.4700419,700
05 Dec 20231.54001.73001.52001.64001.6400533,200
04 Dec 20231.24001.59001.23001.49001.4900670,300
01 Dec 20230.99001.19000.99001.18001.1800179,400
30 Nov 20230.98401.03000.98400.98400.984038,200
29 Nov 20231.02001.04000.99001.00001.000028,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...