BTCS - BTCS Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.16950.21500.16950.20890.208930,741
Jul 19, 20190.19300.22500.16500.18000.1800272,100
Jul 18, 20190.20000.20000.16500.16800.1680383,400
Jul 17, 20190.18000.18000.16000.16500.1650346,700
Jul 16, 20190.19000.22000.16900.18000.1800507,400
Jul 15, 20190.25000.25000.19100.20000.2000482,100
Jul 12, 20190.29500.31300.25100.25600.2560204,500
Jul 11, 20190.26200.32300.26000.26000.2600366,300
Jul 10, 20190.31000.32800.27000.28000.2800306,900
Jul 09, 20190.34900.34900.30000.30000.3000203,600
Jul 08, 20190.30500.33000.30500.32000.3200154,900
Jul 05, 20190.32500.34000.30000.31500.3150362,400
Jul 03, 20190.30000.33200.30000.32500.3250331,200
Jul 02, 20190.32000.32800.30200.30200.3020606,200
Jul 01, 20190.33200.37500.31500.31900.3190771,300
Jun 28, 20190.40000.42000.34000.37500.37501,042,400
Jun 27, 20190.44500.45900.35000.38900.38901,351,700
Jun 26, 20190.31000.53000.31000.52000.52002,209,100
Jun 25, 20190.31000.36000.31000.31600.3160186,200
Jun 24, 20190.37000.37000.33100.34500.3450218,700
Jun 21, 20190.32500.35500.32500.33000.330090,300
Jun 20, 20190.35800.35800.30300.33000.330099,700
Jun 19, 20190.36000.36000.30000.33600.3360129,600
Jun 18, 20190.36500.36500.33300.34100.341083,700
Jun 17, 20190.34600.40000.34600.35600.3560124,500
Jun 14, 20190.40000.40000.34000.34100.341065,800
Jun 13, 20190.36300.40000.35000.36500.365072,400
Jun 12, 20190.31700.40000.31700.40000.400082,400
Jun 11, 20190.33000.37000.33000.37000.370085,800
Jun 10, 20190.34100.42000.32000.33800.3380309,300
Jun 07, 20190.34000.36500.33000.34400.3440121,400
Jun 06, 20190.39800.39800.33000.34000.3400118,200
Jun 05, 20190.37000.42500.36000.36500.365069,500
Jun 04, 20190.45000.45000.36000.37000.3700173,600
Jun 03, 20190.49000.49000.41500.43000.4300183,300
May 31, 20190.51500.52500.47000.47500.4750168,300
May 30, 20190.54000.60000.49000.52500.5250253,300
May 29, 20190.58100.61000.58100.58500.585080,100
May 28, 20190.51000.68000.49000.61300.6130351,600
May 24, 20190.45500.51000.45500.48000.480043,700
May 23, 20190.43000.50000.42000.44000.440063,100
May 22, 20190.36000.51000.36000.51000.510086,500
May 21, 20190.34600.45000.32000.39800.3980131,100
May 20, 20190.40000.45000.35200.35200.3520120,700
May 17, 20190.44000.50000.38000.40000.4000159,400
May 16, 20190.42500.54000.42500.47000.470032,500
May 15, 20190.45000.49000.42500.47500.4750119,600
May 14, 20190.55000.56900.43000.48000.4800227,300
May 13, 20190.48000.56000.48000.51000.5100295,500
May 10, 20190.51000.54000.43000.48000.4800117,100
May 09, 20190.37000.51500.37000.44000.4400457,500
May 08, 20190.67000.67000.61000.61500.615041,900
May 07, 20190.70500.74900.60000.64500.6450185,600
May 06, 20190.65000.74000.65000.73000.730067,800
May 03, 20190.64000.77000.64000.69000.6900214,300
May 02, 20190.63500.67000.60000.63600.636080,300
May 01, 20190.60000.67000.58900.66300.663071,700
Apr 30, 20190.61000.67900.61000.65800.658050,800
Apr 29, 20190.58000.67600.58000.61000.610069,200
Apr 26, 20190.68500.70000.55000.64500.6450283,000
Apr 25, 20190.69600.71000.67000.70000.700038,800
Apr 24, 20190.75000.76000.66600.68800.688084,900
Apr 23, 20190.70500.83000.68500.78000.780095,600
Apr 22, 20190.71500.85000.65000.69000.690093,300
Apr 18, 20190.76100.78000.70000.71500.715072,800
Apr 17, 20190.82000.84000.76000.76100.761081,200
Apr 16, 20190.64500.83500.64500.81000.8100107,700
Apr 15, 20190.58000.83900.53000.72500.7250279,100
Apr 12, 20191.12001.12000.68000.68500.6850670,500
Apr 11, 20191.03001.20000.94001.14001.1400212,400
Apr 10, 20190.75001.40000.75001.37001.3700111,100
Apr 10, 201930/1 Stock Split
Apr 09, 20191.47001.53001.11001.17001.1700477,500
Apr 08, 20190.99001.62000.96001.53001.53001,013,300
Apr 05, 20190.84000.99000.84000.96000.9600275,500
Apr 04, 20190.93000.96000.75000.78000.7800263,000
Apr 03, 20190.66000.96000.66000.96000.9600774,600
Apr 02, 20190.63000.72000.63000.66000.6600497,900
Apr 01, 20190.57000.57000.51000.54000.540081,300
Mar 29, 20190.48000.54000.48000.51000.510059,400
Mar 28, 20190.57000.57000.48000.51000.510027,300
Mar 27, 20190.54000.57000.48000.54000.540026,200
Mar 26, 20190.51000.57000.45000.51000.510057,100
Mar 25, 20190.54000.57000.48000.51000.510081,100
Mar 22, 20190.54000.57000.54000.54000.540025,600
Mar 21, 20190.57000.57000.54000.54000.540038,900
Mar 20, 20190.54000.57000.51000.57000.570045,800
Mar 19, 20190.51000.57000.51000.57000.570070,900
Mar 18, 20190.54000.57000.51000.51000.510051,900
Mar 15, 20190.57000.57000.51000.57000.570048,600
Mar 14, 20190.48000.57000.48000.54000.540041,000
Mar 13, 20190.57000.60000.54000.57000.570034,700
Mar 12, 20190.57000.57000.54000.54000.540059,500
Mar 11, 20190.57000.60000.45000.54000.5400183,400
Mar 08, 20190.57000.66000.57000.63000.630087,300
Mar 07, 20190.60000.63000.54000.57000.570027,100
Mar 06, 20190.54000.66000.54000.57000.570059,900
Mar 05, 20190.63000.63000.51000.57000.570028,100
Mar 04, 20190.57000.60000.51000.54000.540076,500
Mar 01, 20190.57000.60000.57000.60000.600076,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...