BTCS - BTCS Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019------
May 06, 2019------
May 03, 2019------
May 02, 2019------
May 01, 2019------
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 20190.04900.05100.03700.03900.039014,325,100
Apr 08, 20190.03300.05400.03200.05100.051030,399,800
Apr 05, 20190.02800.03300.02800.03200.03208,267,200
Apr 04, 20190.03100.03200.02500.02600.02607,892,900
Apr 03, 20190.02200.03200.02200.03200.032023,239,300
Apr 02, 20190.02100.02400.02100.02200.022014,939,300
Apr 01, 20190.01900.01900.01700.01800.01802,439,700
Mar 29, 20190.01600.01800.01600.01700.01701,784,000
Mar 28, 20190.01900.01900.01600.01700.0170819,200
Mar 27, 20190.01800.01900.01600.01800.0180787,900
Mar 26, 20190.01700.01900.01500.01700.01701,713,000
Mar 25, 20190.01800.01900.01600.01700.01702,435,000
Mar 22, 20190.01800.01900.01800.01800.0180768,300
Mar 21, 20190.01900.01900.01800.01800.01801,167,600
Mar 20, 20190.01800.01900.01700.01900.01901,374,100
Mar 19, 20190.01700.01900.01700.01900.01902,128,500
Mar 18, 20190.01800.01900.01700.01700.01701,557,000
Mar 15, 20190.01900.01900.01700.01900.01901,458,200
Mar 14, 20190.01600.01900.01600.01800.01801,231,800
Mar 13, 20190.01900.02000.01800.01900.01901,043,200
Mar 12, 20190.01900.01900.01800.01800.01801,786,200
Mar 11, 20190.01900.02000.01500.01800.01805,503,100
Mar 08, 20190.01900.02200.01900.02100.02102,621,300
Mar 07, 20190.02000.02100.01800.01900.0190813,300
Mar 06, 20190.01800.02200.01800.01900.01901,797,500
Mar 05, 20190.02100.02100.01700.01900.0190845,500
Mar 04, 20190.01900.02000.01700.01800.01802,295,700
Mar 01, 20190.01900.02000.01900.02000.02002,281,300
Feb 28, 20190.01700.01900.01700.01800.01801,836,700
Feb 27, 20190.01800.01900.01700.01800.01801,185,500
Feb 26, 20190.01900.01900.01700.01800.01801,170,500
Feb 25, 20190.02000.02100.01700.01900.01905,265,500
Feb 22, 20190.01700.02200.01500.02100.02106,999,600
Feb 21, 20190.01600.02000.01600.01800.01801,417,600
Feb 20, 20190.02000.02100.01400.01800.01805,368,700
Feb 19, 20190.01300.02000.01100.01900.019014,432,800
Feb 15, 20190.01100.01200.01100.01200.01201,397,500
Feb 14, 20190.01100.01200.01000.01200.01201,653,300
Feb 13, 20190.01100.01300.01000.01100.01103,468,300
Feb 12, 20190.01200.01400.01100.01200.01202,803,500
Feb 11, 20190.01300.01300.01200.01200.01201,896,600
Feb 08, 20190.01200.01300.01200.01300.01309,012,300
Feb 07, 20190.01300.01300.01300.01300.0130733,200
Feb 06, 20190.01300.01400.01300.01300.01301,079,800
Feb 05, 20190.01300.01400.01300.01300.01302,361,700
Feb 04, 20190.01500.01700.01300.01300.01304,063,800
Feb 01, 20190.01500.01500.01300.01500.01503,321,400
Jan 31, 20190.01700.01800.01300.01500.01502,647,300
Jan 30, 20190.01500.01700.01500.01700.0170894,700
Jan 29, 20190.01500.01600.01500.01600.01601,093,000
Jan 28, 20190.01600.01600.01500.01500.01502,144,800
Jan 25, 20190.01600.01700.01500.01600.01603,768,100
Jan 24, 20190.01600.01700.01600.01600.01601,104,600
Jan 23, 20190.01800.01800.01600.01600.01601,337,500
Jan 22, 20190.01600.01800.01600.01600.01601,164,200
Jan 18, 20190.01800.01800.01700.01700.01701,360,400
Jan 17, 20190.01700.01800.01700.01800.0180963,400
Jan 16, 20190.01900.02100.01700.01800.0180674,200
Jan 15, 20190.01800.02000.01800.01900.0190592,500
Jan 14, 20190.02000.02000.01900.02000.02001,027,800
Jan 11, 20190.02100.02100.02000.02000.0200407,800
Jan 10, 20190.02100.02200.02000.02000.02001,018,900
Jan 09, 20190.02000.02200.02000.02100.0210878,200
Jan 08, 20190.01900.02100.01500.02000.02001,389,100
Jan 07, 20190.01800.02100.01800.02000.0200987,800
Jan 04, 20190.02200.02300.01700.01800.01801,508,800
Jan 03, 20190.01600.02100.01500.02000.02004,702,400
Jan 02, 20190.01500.01600.01500.01600.01601,007,800
Dec 31, 20180.01600.01700.01500.01600.01603,056,500
Dec 28, 20180.01800.01800.01500.01700.01702,268,400
Dec 27, 20180.01800.01900.01500.01500.01502,238,500
Dec 26, 20180.01900.02000.01700.01700.01701,755,100
Dec 24, 20180.01700.02000.01700.02000.02001,039,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...