U.S. markets closed

Bitcoin Crypto Currency Exchange Corporation (ARSC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0850+0.0150 (+21.43%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.08500.08500.07000.08500.085013,701
May 13, 20210.06100.07500.06100.07000.07005,300
May 12, 20210.06500.08900.06500.08900.08907,057
May 11, 20210.06000.09300.06000.08900.089037,142
May 10, 20210.09900.09900.06500.09300.093052,937
May 07, 20210.09590.09590.07000.09400.094022,087
May 06, 20210.08000.09800.07100.08000.080029,808
May 05, 20210.07500.08400.07000.08400.084011,540
May 04, 20210.09900.09900.07000.07000.07001,567
May 03, 20210.09000.10000.09000.09890.098940,568
Apr 30, 20210.09000.09000.06300.09000.090065,653
Apr 29, 20210.08000.09000.08000.08000.080082,029
Apr 28, 20210.03000.10000.03000.05300.053061,734
Apr 27, 20210.07350.08000.05800.06100.061065,990
Apr 26, 20210.08000.10000.07500.07500.075041,505
Apr 23, 20210.10000.10000.02000.08000.0800166,632
Apr 22, 20210.10000.11000.10000.10000.100020,740
Apr 21, 20210.08000.10000.08000.10000.100027,490
Apr 20, 20210.12000.12000.08000.08000.080071,365
Apr 19, 20210.09000.12000.02000.07000.07001,152,349
Apr 16, 20210.13000.13000.11100.12000.120022,136
Apr 15, 20210.10500.13880.10500.12500.125033,644
Apr 14, 20210.10250.14000.10220.10220.102225,998
Apr 13, 20210.10500.13880.10200.10210.102128,627
Apr 12, 20210.10250.14000.10250.10500.105026,230
Apr 09, 20210.10200.13880.10200.10220.102227,759
Apr 08, 20210.12030.14000.10200.11200.112024,531
Apr 07, 20210.11100.12000.11100.12000.120060,617
Apr 06, 20210.14000.14000.11500.14000.14004,766
Apr 05, 20210.10000.15000.10000.13500.135084,221
Apr 01, 20210.11250.14000.10200.12000.1200135,293
Mar 31, 20210.15100.15100.10200.10200.102010,564
Mar 30, 20210.11120.12000.11100.11250.11257,833
Mar 29, 20210.14000.14000.12000.12000.120059,285
Mar 26, 20210.12000.15000.12000.12000.120023,694
Mar 25, 20210.14500.16000.00010.12000.1200105,188
Mar 24, 20210.12000.15200.12000.12500.12507,569
Mar 23, 20210.11350.15000.11350.12000.120089,964
Mar 22, 20210.11000.13000.11000.11200.112017,175
Mar 19, 20210.13000.13000.10000.10000.100019,147
Mar 18, 20210.11100.13000.11100.13000.13007,173
Mar 17, 20210.11100.11100.09500.10400.104078,637
Mar 16, 20210.12000.12000.11100.11100.111015,507
Mar 15, 20210.11000.13000.10100.12000.120052,900
Mar 12, 20210.12100.13100.12000.12000.120079,638
Mar 11, 20210.13000.13000.12000.12000.12005,354
Mar 10, 20210.14000.14200.12750.13000.130042,931
Mar 09, 20210.12850.14150.12800.13000.1300103,553
Mar 08, 20210.15000.15000.12000.12820.128292,838
Mar 05, 20210.12850.16000.12850.15000.150037,663
Mar 04, 20210.13500.13500.12990.12990.129925,220
Mar 03, 20210.13890.15000.13000.13000.1300700
Mar 02, 20210.14900.16890.13000.13100.131076,598
Mar 01, 20210.12970.17000.12970.16890.168954,795
Feb 26, 20210.13920.15000.12850.12850.128553,650
Feb 25, 20210.16000.16000.12800.12850.128526,936
Feb 24, 20210.13500.16000.13000.16000.160030,318
Feb 23, 20210.17000.17000.13000.13000.1300150,822
Feb 22, 20210.16660.16660.14000.15000.150045,057
Feb 19, 20210.13500.18000.13500.16820.1682109,103
Feb 18, 20210.15600.20000.12500.12500.1250224,223
Feb 17, 20210.20000.20000.15500.18000.180099,612
Feb 16, 20210.16000.20000.16000.19000.1900233,319
Feb 12, 20210.15000.17000.13000.15000.1500135,353
Feb 11, 20210.14500.15000.14000.15000.1500116,832
Feb 10, 20210.14500.18000.14000.14500.145072,576
Feb 09, 20210.16000.18000.15000.15000.150055,507
Feb 08, 20210.16000.17000.15900.16000.1600184,473
Feb 05, 20210.14000.16000.13000.16000.160086,192
Feb 04, 20210.13000.17000.09000.13000.1300171,519
Feb 03, 20210.14700.18000.05000.13000.1300431,533
Feb 02, 20210.17250.20000.14000.14700.147052,148
Feb 01, 20210.14500.20000.14000.17000.1700126,857
Jan 29, 20210.14500.16000.14000.14500.145035,103
Jan 28, 20210.20000.20000.14030.14200.1420136,611
Jan 27, 20210.19000.19000.16900.17600.176019,791
Jan 26, 20210.15000.20000.15000.16900.169045,882
Jan 25, 20210.17480.18000.15000.15000.150079,670
Jan 22, 20210.15500.22000.15500.17500.175038,126
Jan 21, 20210.17750.19500.15000.16000.1600144,499
Jan 20, 20210.20950.20950.16000.20000.2000238,222
Jan 19, 20210.21000.21000.18000.20950.2095108,905
Jan 15, 20210.20000.24000.17000.21900.2190203,424
Jan 14, 20210.16000.21000.13000.20000.2000516,174
Jan 13, 20210.17000.18000.12000.16000.1600286,890
Jan 12, 20210.21000.25500.19000.19000.1900188,282
Jan 11, 20210.25500.25500.19500.21000.2100186,279
Jan 08, 20210.21000.25000.16000.24500.2450267,773
Jan 07, 20210.20000.29000.11000.21000.2100742,685
Jan 06, 20210.59000.65000.20000.29000.2900899,956
Jan 05, 20210.75000.75000.30000.60000.6000889,764
Jan 04, 20210.25500.50000.25000.42000.42001,340,059
Dec 31, 20200.10000.25000.10000.25000.25001,217,975
Dec 30, 20200.07500.09500.07500.09500.0950179,397
Dec 29, 20200.09000.09000.06000.07500.075098,818
Dec 28, 20200.29890.29900.05990.07000.0700165,263
Dec 24, 20200.07900.07900.07500.07800.0780219,025
Dec 23, 20200.05000.08000.04750.08000.0800282,495
Dec 22, 20200.05910.06000.05500.05500.0550123,792
Dec 21, 20200.05000.06000.05000.06000.0600313,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...