BTCS - BTCS Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.020.020.020.020.0275,900
Dec 13, 20180.020.020.020.020.024,444,300
Dec 12, 20180.020.020.020.020.023,169,100
Dec 11, 20180.020.020.020.020.02888,300
Dec 10, 20180.020.020.020.020.021,351,600
Dec 07, 20180.020.020.020.020.02963,200
Dec 06, 20180.020.020.020.020.021,362,800
Dec 04, 20180.020.030.020.020.021,737,400
Dec 03, 20180.030.030.020.020.021,127,800
Nov 30, 20180.020.030.020.030.03707,100
Nov 29, 20180.030.030.020.030.032,026,800
Nov 28, 20180.020.030.020.030.032,874,300
Nov 27, 20180.020.020.020.020.02627,900
Nov 26, 20180.020.020.020.020.021,545,100
Nov 23, 20180.020.020.020.020.02517,300
Nov 21, 20180.020.020.020.020.021,326,900
Nov 20, 20180.020.020.020.020.021,929,300
Nov 19, 20180.020.030.020.030.032,526,200
Nov 16, 20180.020.030.020.020.021,900,300
Nov 15, 20180.030.030.020.020.023,023,100
Nov 14, 20180.030.030.030.030.031,302,600
Nov 13, 20180.030.030.030.030.031,186,100
Nov 12, 20180.030.030.030.030.03785,400
Nov 09, 20180.030.030.030.030.031,530,000
Nov 08, 20180.030.030.030.030.031,356,300
Nov 07, 20180.030.030.030.030.033,179,900
Nov 06, 20180.030.040.030.030.034,294,200
Nov 05, 20180.030.030.030.030.032,408,000
Nov 02, 20180.030.030.030.030.03955,700
Nov 01, 20180.030.040.030.030.031,014,200
Oct 31, 20180.030.030.030.030.032,096,000
Oct 30, 20180.030.030.030.030.032,196,800
Oct 29, 20180.030.030.030.030.031,467,600
Oct 26, 20180.030.030.030.030.03717,000
Oct 25, 20180.030.040.030.030.031,485,900
Oct 24, 20180.030.040.030.030.031,865,000
Oct 23, 20180.030.040.030.030.031,364,100
Oct 22, 20180.040.040.030.030.03838,000
Oct 19, 20180.040.050.030.030.032,617,900
Oct 18, 20180.040.060.040.040.04800,200
Oct 17, 20180.030.040.030.040.04807,700
Oct 16, 20180.040.050.030.040.042,586,500
Oct 15, 20180.040.040.030.040.041,600,300
Oct 12, 20180.030.040.030.030.034,997,200
Oct 11, 20180.030.030.030.030.031,804,300
Oct 10, 20180.030.030.030.030.032,350,100
Oct 09, 20180.030.030.030.030.031,231,700
Oct 08, 20180.040.040.030.030.031,160,500
Oct 05, 20180.040.040.030.040.041,393,700
Oct 04, 20180.040.040.040.040.04776,700
Oct 03, 20180.040.040.040.040.041,343,500
Oct 02, 20180.040.040.040.040.04790,600
Oct 01, 20180.040.040.040.040.041,028,900
Sep 28, 20180.040.040.040.040.041,074,200
Sep 27, 20180.040.040.040.040.041,129,900
Sep 26, 20180.040.040.040.040.041,886,600
Sep 25, 20180.040.040.040.040.041,945,800
Sep 24, 20180.040.040.040.040.041,639,200
Sep 21, 20180.040.040.040.040.042,937,000
Sep 20, 20180.040.040.040.040.041,257,400
Sep 19, 20180.040.040.040.040.041,459,000
Sep 18, 20180.040.040.040.040.042,412,200
Sep 17, 20180.040.040.040.040.041,775,000
Sep 14, 20180.040.050.040.040.041,123,500
Sep 13, 20180.050.050.040.040.042,653,300
Sep 12, 20180.050.050.040.050.05830,600
Sep 11, 20180.050.050.040.050.051,432,100
Sep 10, 20180.050.050.040.050.052,087,900
Sep 07, 20180.050.050.050.050.05689,500
Sep 06, 20180.050.050.050.050.051,050,900
Sep 05, 20180.050.050.050.050.051,687,500
Sep 04, 20180.050.050.050.050.052,093,400
Aug 31, 20180.050.050.050.050.052,269,800
Aug 30, 20180.050.050.050.050.052,220,300
Aug 29, 20180.060.060.050.050.052,746,000
Aug 28, 20180.050.060.050.060.066,400,500
Aug 27, 20180.050.050.040.050.052,036,200
Aug 24, 20180.040.050.040.040.041,211,300
Aug 23, 20180.050.050.040.050.051,647,100
Aug 22, 20180.050.050.050.050.051,789,800
Aug 21, 20180.050.050.050.050.051,182,800
Aug 20, 20180.050.050.050.050.051,163,200
Aug 17, 20180.050.050.050.050.05773,100
Aug 16, 20180.050.050.050.050.052,175,700
Aug 15, 20180.050.050.050.050.051,558,300
Aug 14, 20180.050.050.050.050.053,989,000
Aug 13, 20180.050.050.050.050.051,650,100
Aug 10, 20180.050.050.050.050.051,789,000
Aug 09, 20180.050.060.050.050.051,290,800
Aug 08, 20180.050.060.050.050.054,568,900
Aug 07, 20180.060.060.050.060.063,667,400
Aug 06, 20180.060.060.050.060.061,738,200
Aug 03, 20180.060.060.060.060.06706,400
Aug 02, 20180.060.060.060.060.061,244,800
Aug 01, 20180.060.060.050.060.061,258,900
Jul 31, 20180.060.060.050.060.062,536,100
Jul 30, 20180.060.060.060.060.062,010,800
Jul 27, 20180.070.070.060.060.062,099,400
Jul 26, 20180.070.070.060.070.071,381,300
Jul 25, 20180.070.070.060.070.071,403,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...