BTCS - BTCS Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20180.07200.07500.06900.07300.07301,922,800
May 25, 20180.06800.07500.06800.07300.07301,425,200
May 24, 20180.06800.07500.06500.07000.07001,840,600
May 23, 20180.07300.07300.06900.07100.07102,916,200
May 22, 20180.07300.07600.07100.07200.07202,513,100
May 21, 20180.07300.07600.07300.07500.07501,088,800
May 18, 20180.07300.07700.07200.07400.0740980,200
May 17, 20180.07300.07700.07300.07400.07401,226,400
May 16, 20180.07600.07700.07200.07500.07501,410,100
May 15, 20180.07700.08000.07400.07600.07601,638,800
May 14, 20180.07900.08500.07200.07700.07702,234,000
May 11, 20180.07800.07900.07100.07600.07603,365,000
May 10, 20180.07800.08200.07600.07900.07901,532,000
May 09, 20180.08300.08500.07800.08100.08102,303,900
May 08, 20180.08200.08200.07600.07900.07901,352,500
May 07, 20180.08500.09000.07600.08100.08102,399,600
May 04, 20180.08500.08600.08000.08300.08302,917,600
May 03, 20180.08000.08700.07900.08400.08402,844,400
May 02, 20180.08100.09400.07800.08000.08005,222,100
May 01, 20180.08300.08400.08000.08000.08003,432,900
Apr 30, 20180.09200.09600.08400.08900.08902,876,300
Apr 27, 20180.09100.09500.08700.08900.08905,110,100
Apr 26, 20180.09000.09300.08100.08700.08703,860,700
Apr 25, 20180.09800.10000.08200.09000.09009,441,600
Apr 24, 20180.10200.10500.09700.10200.102014,357,000
Apr 23, 20180.10800.11400.09400.09700.097014,320,000
Apr 20, 20180.09800.11600.09300.10200.102027,639,700
Apr 19, 20180.08400.09800.08200.09600.096012,702,600
Apr 18, 20180.08000.08600.07800.08200.08203,961,600
Apr 17, 20180.07700.08600.07300.08000.08004,737,200
Apr 16, 20180.08400.09000.07500.07600.07603,146,200
Apr 13, 20180.08500.08800.07500.08200.08206,424,300
Apr 12, 20180.07100.07900.07000.07800.07809,215,600
Apr 11, 20180.06400.06600.06200.06300.06301,058,300
Apr 10, 20180.07000.07000.06300.06600.06601,413,400
Apr 09, 20180.07200.07400.06700.07000.07003,153,600
Apr 06, 20180.06900.07000.06200.06700.06702,181,000
Apr 05, 20180.06200.07900.06000.06900.06906,845,600
Apr 04, 20180.07500.08000.05500.06200.06208,436,400
Apr 03, 20180.05100.08400.04800.08000.080022,286,600
Apr 02, 20180.05100.05100.04300.04700.04703,481,600
Mar 29, 20180.04700.04700.04000.04400.04405,803,800
Mar 28, 20180.05200.05200.04000.04700.047013,552,000
Mar 27, 20180.06000.06000.05200.05300.05305,911,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...