BTSC - Bitcoin Services, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.02700.02760.02600.02650.02653,337,720
Aug 20, 20190.02660.02800.02660.02790.02791,569,623
Aug 19, 20190.02790.02900.02590.02650.02653,952,199
Aug 16, 20190.02840.02840.02660.02700.02701,419,050
Aug 15, 20190.02790.02830.02610.02700.02703,727,767
Aug 14, 20190.02590.02940.02550.02700.02704,206,458
Aug 13, 20190.02770.02900.02700.02790.02795,307,650
Aug 12, 20190.02830.03000.02730.02800.02804,734,354
Aug 09, 20190.03200.03200.02800.02900.02905,268,207
Aug 08, 20190.02950.03230.02810.02950.02957,444,910
Aug 07, 20190.03240.03480.03000.03050.03055,385,372
Aug 06, 20190.03530.03590.03220.03230.03233,380,895
Aug 05, 20190.03320.03670.03240.03460.03466,748,662
Aug 02, 20190.03480.03480.03170.03180.03183,527,048
Aug 01, 20190.03290.03290.03000.03200.03204,851,086
Jul 31, 20190.03190.03300.03070.03270.03275,337,047
Jul 30, 20190.02950.03190.02830.03040.03043,979,356
Jul 29, 20190.03000.03120.02640.02900.02903,953,965
Jul 26, 20190.02900.02900.02610.02780.02785,461,423
Jul 25, 20190.02820.03150.02700.02970.02974,163,143
Jul 24, 20190.02970.02970.02800.02850.02858,351,564
Jul 23, 20190.03160.03200.02900.03050.03057,759,763
Jul 22, 20190.03310.03340.03100.03160.03163,104,258
Jul 19, 20190.03050.03430.03050.03260.03262,406,113
Jul 18, 20190.03310.03600.03230.03320.03328,884,119
Jul 17, 20190.03030.03350.03030.03340.03347,719,124
Jul 16, 20190.03800.03800.03320.03400.03409,660,537
Jul 15, 20190.03630.03840.03450.03790.03799,017,205
Jul 12, 20190.04290.04290.03810.03900.039010,251,720
Jul 11, 20190.04000.04580.03900.04270.04278,641,091
Jul 10, 20190.05000.05100.04250.04430.044316,520,388
Jul 09, 20190.04680.05000.04450.04580.04589,470,830
Jul 08, 20190.04320.04720.03950.04500.045010,584,023
Jul 05, 20190.04570.04570.03800.04440.04449,949,619
Jul 03, 20190.04450.05260.04300.04650.046514,839,616
Jul 02, 20190.04290.04290.03900.04270.042717,442,957
Jul 01, 20190.04970.04970.04120.04290.042914,895,940
Jun 28, 20190.04780.05360.04680.05200.052024,732,663
Jun 27, 20190.04900.04990.04020.04600.046030,411,800
Jun 26, 20190.03800.06000.03730.05750.057582,074,471
Jun 25, 20190.03740.03800.03550.03560.03567,388,271
Jun 24, 20190.03350.03900.03140.03490.034914,097,288
Jun 21, 20190.03060.03330.03000.03300.03307,233,970
Jun 20, 20190.02950.03120.02930.03070.03073,612,998
Jun 19, 20190.02920.03090.02920.02950.02951,282,236
Jun 18, 20190.03050.03200.02920.02920.02921,202,012
Jun 17, 20190.03000.03000.02800.02980.02982,437,305
Jun 14, 20190.02810.02910.02500.02710.02711,267,437
Jun 13, 20190.02950.03020.02650.02840.02841,267,814
Jun 12, 20190.03130.03290.03000.03000.03003,100,756
Jun 11, 20190.02890.03170.02890.03030.03033,934,679
Jun 10, 20190.02570.02890.02570.02890.02893,503,388
Jun 07, 20190.02370.02660.02350.02550.02551,622,440
Jun 06, 20190.02360.02400.02350.02390.02391,487,424
Jun 05, 20190.02320.02420.02210.02400.02402,941,464
Jun 04, 20190.02450.02560.02300.02320.02324,130,508
Jun 03, 20190.02440.02690.02330.02500.02502,598,669
May 31, 20190.02280.02690.02200.02450.02456,120,688
May 30, 20190.02610.02700.02110.02290.022910,267,398
May 29, 20190.02920.02920.02610.02640.02646,146,545
May 28, 20190.03000.03200.02800.02920.02926,010,408
May 24, 20190.03000.03250.02500.02750.02757,882,979
May 23, 20190.03250.03400.03120.03120.03122,201,313
May 22, 20190.03210.03400.03210.03320.03323,206,695
May 21, 20190.03310.03400.03130.03210.03212,637,105
May 20, 20190.03250.03400.03210.03350.03352,624,501
May 17, 20190.03420.03420.03100.03210.03215,484,882
May 16, 20190.03670.03670.03300.03440.03442,877,096
May 15, 20190.03630.03700.03300.03570.03572,878,282
May 14, 20190.03850.03990.03120.03490.034914,941,412
May 13, 20190.04000.04200.03800.03800.038014,028,157
May 10, 20190.04200.04290.03820.03930.03935,328,661
May 09, 20190.04300.04300.03950.04120.04123,742,243
May 08, 20190.04200.04200.03900.04040.04042,510,917
May 07, 20190.04230.04480.04000.04190.041910,922,056
May 06, 20190.04100.04220.03610.04000.04002,132,168
May 03, 20190.04100.04250.03900.04000.04009,947,270
May 02, 20190.03850.03890.03720.03860.03861,838,812
May 01, 20190.04000.04090.02900.03700.03702,794,198
Apr 30, 20190.03600.03990.03600.03850.03851,060,009
Apr 29, 20190.03550.03800.03520.03800.03803,002,509
Apr 26, 20190.03670.03740.03500.03650.03656,834,438
Apr 25, 20190.04000.04130.03850.04000.04001,186,257
Apr 24, 20190.04100.04200.03900.04060.04067,933,832
Apr 23, 20190.04190.04490.04110.04350.043511,532,170
Apr 22, 20190.03900.04080.03900.04020.04024,123,587
Apr 18, 20190.03920.04140.03800.03950.03956,413,445
Apr 17, 20190.03990.04100.03810.03950.03952,038,079
Apr 16, 20190.03700.04090.03600.03970.03974,438,559
Apr 15, 20190.03850.04190.03750.03750.03754,335,572
Apr 12, 20190.03720.04000.03720.03840.03847,769,157
Apr 11, 20190.03800.04090.03650.03900.039010,419,574
Apr 10, 20190.03780.04300.03780.04210.042113,961,923
Apr 09, 20190.04080.04200.03520.03750.037515,424,010
Apr 08, 20190.03900.04390.03860.04050.040531,768,302
Apr 05, 20190.03310.03900.03310.03750.03758,149,132
Apr 04, 20190.03900.03900.03200.03300.033010,852,971
Apr 03, 20190.03390.03880.03170.03840.038424,412,268
Apr 02, 20190.03120.03380.03050.03170.031719,710,508
Apr 01, 20190.02760.02850.02600.02650.02652,413,658
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...