BTCS - BTCS Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.04300.05600.03900.03900.0390800,200
Oct 17, 20180.03400.04200.03400.04100.0410807,700
Oct 16, 20180.03900.04700.03400.04200.04202,586,500
Oct 15, 20180.03700.03900.03300.03700.03701,600,300
Oct 12, 20180.03000.04000.02500.03300.03304,997,200
Oct 11, 20180.02900.03000.02700.02800.02801,804,300
Oct 10, 20180.03000.03100.02600.02800.02802,350,100
Oct 09, 20180.03200.03400.03000.03000.03001,231,700
Oct 08, 20180.03500.03500.03000.03300.03301,160,500
Oct 05, 20180.03700.03800.03400.03500.03501,393,700
Oct 04, 20180.03700.03700.03500.03700.0370776,700
Oct 03, 20180.03700.03800.03500.03600.03601,343,500
Oct 02, 20180.04000.04000.03600.03700.0370790,600
Oct 01, 20180.03700.03700.03700.03700.03701,028,900
Sep 28, 20180.03800.03800.03600.03700.03701,074,200
Sep 27, 20180.03700.03900.03600.03700.03701,129,900
Sep 26, 20180.03800.03900.03500.03800.03801,886,600
Sep 25, 20180.04000.04200.03900.03900.03901,945,800
Sep 24, 20180.04300.04300.04000.04200.04201,639,200
Sep 21, 20180.04200.04300.04000.04300.04302,937,000
Sep 20, 20180.04300.04300.04000.04100.04101,257,400
Sep 19, 20180.04100.04200.04000.04100.04101,459,000
Sep 18, 20180.04100.04300.04000.04100.04102,412,200
Sep 17, 20180.04300.04400.04000.04100.04101,775,000
Sep 14, 20180.04400.04500.04200.04300.04301,123,500
Sep 13, 20180.04700.04800.04200.04400.04402,653,300
Sep 12, 20180.05000.05000.04400.04500.0450830,600
Sep 11, 20180.04800.04900.04400.04500.04501,432,100
Sep 10, 20180.04600.05400.04200.04900.04902,087,900
Sep 07, 20180.04700.04800.04500.04600.0460689,500
Sep 06, 20180.04600.04900.04500.04600.04601,050,900
Sep 05, 20180.04800.05000.04500.04600.04601,687,500
Sep 04, 20180.04800.05300.04800.05000.05002,093,400
Aug 31, 20180.05100.05300.04500.04900.04902,269,800
Aug 30, 20180.05400.05400.04600.04600.04602,220,300
Aug 29, 20180.05800.05800.05000.05300.05302,746,000
Aug 28, 20180.04900.06000.04800.05600.05606,400,500
Aug 27, 20180.04700.05000.04200.04800.04802,036,200
Aug 24, 20180.04400.04500.04300.04400.04401,211,300
Aug 23, 20180.04500.04600.04300.04500.04501,647,100
Aug 22, 20180.04600.04700.04500.04500.04501,789,800
Aug 21, 20180.04600.05200.04600.04600.04601,182,800
Aug 20, 20180.04800.05300.04600.04800.04801,163,200
Aug 17, 20180.04700.04900.04600.04900.0490773,100
Aug 16, 20180.04900.05100.04600.04700.04702,175,700
Aug 15, 20180.04800.05200.04600.04800.04801,558,300
Aug 14, 20180.05100.05100.04700.04800.04803,989,000
Aug 13, 20180.05100.05100.04900.05000.05001,650,100
Aug 10, 20180.05400.05400.05000.05100.05101,789,000
Aug 09, 20180.05300.05700.05000.05300.05301,290,800
Aug 08, 20180.05200.05700.04900.05200.05204,568,900
Aug 07, 20180.05800.05800.05200.05600.05603,667,400
Aug 06, 20180.06000.06000.05400.05700.05701,738,200
Aug 03, 20180.05800.06100.05600.06000.0600706,400
Aug 02, 20180.06000.06000.05600.05800.05801,244,800
Aug 01, 20180.05900.06200.05500.05900.05901,258,900
Jul 31, 20180.06100.06300.05500.05800.05802,536,100
Jul 30, 20180.06300.06500.05900.06100.06102,010,800
Jul 27, 20180.06700.06700.06000.06500.06502,099,400
Jul 26, 20180.06600.06700.06300.06600.06601,381,300
Jul 25, 20180.07000.07200.06400.06600.06601,403,500
Jul 24, 20180.06700.07200.06600.07100.07103,677,900
Jul 23, 20180.06300.06800.06000.06800.06801,772,600
Jul 20, 20180.06200.07300.06100.06200.06201,004,300
Jul 19, 20180.06900.07300.06300.06300.06302,216,300
Jul 18, 20180.07000.07400.06300.06500.06503,363,700
Jul 17, 20180.06000.07000.06000.07000.07005,963,700
Jul 16, 20180.05900.06300.05900.06000.06001,538,800
Jul 13, 20180.05700.06200.05700.05900.0590493,600
Jul 12, 20180.05800.06200.05500.06000.06001,539,300
Jul 11, 20180.06200.06300.05900.05900.05901,576,400
Jul 10, 20180.06400.06700.06000.06200.06201,102,000
Jul 09, 20180.06400.07000.05800.06500.0650560,400
Jul 06, 20180.06800.06900.06500.06600.0660937,000
Jul 05, 20180.06600.07000.06300.06700.0670905,800
Jul 03, 20180.06300.07100.06200.06500.06501,426,200
Jul 02, 20180.05800.06700.05600.06400.06402,341,000
Jun 29, 20180.06000.06000.05200.05800.05801,254,900
Jun 28, 20180.06100.06400.05600.05900.05901,153,700
Jun 27, 20180.05700.06200.05600.05900.05901,430,400
Jun 26, 20180.06000.06100.05500.05800.05801,881,400
Jun 25, 20180.06200.06400.05800.06000.06001,588,600
Jun 22, 20180.06300.06800.05800.06100.06101,519,600
Jun 21, 20180.05900.07000.05900.06300.06301,731,100
Jun 20, 20180.06200.07000.05800.06800.06802,142,300
Jun 19, 20180.06900.06900.06200.06400.06401,448,300
Jun 18, 20180.07000.07200.06400.06600.06602,034,600
Jun 15, 20180.07200.07200.06600.06800.0680783,000
Jun 14, 20180.06000.07300.05800.07100.07105,539,400
Jun 13, 20180.06100.06500.05800.06000.06003,327,800
Jun 12, 20180.06200.07000.06100.06100.06102,338,500
Jun 11, 20180.06800.07000.06400.06500.06503,921,200
Jun 08, 20180.07100.07300.07000.07000.07001,160,200
Jun 07, 20180.07300.07300.07100.07200.0720709,900
Jun 06, 20180.07200.07400.07100.07200.0720789,700
Jun 05, 20180.07200.07700.07100.07200.07201,562,000
Jun 04, 20180.07600.07900.07200.07400.07401,043,000
Jun 01, 20180.07200.07800.07200.07600.0760977,300
May 31, 20180.07400.07700.07100.07600.07601,858,700
May 30, 20180.07300.07800.07100.07400.07401,722,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...