U.S. markets close in 1 hour 4 minutes

Bitcoin Services, Inc. (BTSC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0299-0.0001 (-0.33%)
As of 2:40PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.02990.03000.02500.02990.029916,839,466
Apr 15, 20210.04300.04300.02620.03000.030074,895,180
Apr 14, 20210.05510.05740.04000.04090.040934,859,207
Apr 13, 20210.05490.05750.05400.05470.054713,246,963
Apr 12, 20210.05950.06000.05400.05440.054410,611,539
Apr 09, 20210.06150.06200.05500.05600.056017,367,817
Apr 08, 20210.06950.06950.06000.06150.061512,226,823
Apr 07, 20210.06900.06970.06500.06800.06804,539,040
Apr 06, 20210.07010.07100.06960.07000.07005,650,419
Apr 05, 20210.06870.07100.06870.07010.07016,797,845
Apr 01, 20210.07130.07200.06800.06920.06927,259,424
Mar 31, 20210.07000.07300.06900.07100.07104,217,143
Mar 30, 20210.07250.07500.07000.07110.07114,508,825
Mar 29, 20210.07020.07600.06910.07130.07135,084,785
Mar 26, 20210.06730.07200.06700.06920.06926,471,819
Mar 25, 20210.06550.06740.05990.06700.067019,587,610
Mar 24, 20210.07410.07700.06500.06700.067014,365,654
Mar 23, 20210.07600.07940.07200.07300.07307,289,918
Mar 22, 20210.08100.08190.07590.07650.07656,397,019
Mar 19, 20210.08290.08290.07870.08100.08106,831,225
Mar 18, 20210.08000.08600.07870.07960.079612,834,314
Mar 17, 20210.07400.08400.07100.08210.082116,777,199
Mar 16, 20210.07900.07950.07510.07530.075312,041,810
Mar 15, 20210.08080.08400.07650.08010.080120,063,562
Mar 12, 20210.08800.08950.08000.08020.080215,972,441
Mar 11, 20210.08800.09000.08600.08830.088312,528,408
Mar 10, 20210.09000.09500.08210.08540.085421,697,950
Mar 09, 20210.08200.09250.08200.08680.086823,008,935
Mar 08, 20210.07460.08500.07460.07990.079913,220,759
Mar 05, 20210.07200.07490.06500.07370.073719,228,004
Mar 04, 20210.08100.08400.06510.07170.071739,907,891
Mar 03, 20210.09000.09500.08000.08050.080525,346,246
Mar 02, 20210.09000.09400.08150.08550.085515,025,654
Mar 01, 20210.09410.09630.08500.09200.092022,415,034
Feb 26, 20210.08250.08990.07810.08100.081030,236,015
Feb 25, 20210.10300.10790.08130.08200.082041,053,945
Feb 24, 20210.10000.11190.09000.09210.092155,173,723
Feb 23, 20210.09980.10000.07400.08890.0889108,394,542
Feb 22, 20210.13990.13990.11750.12010.120167,437,831
Feb 19, 20210.15000.17200.14000.14700.147076,468,801
Feb 18, 20210.16000.16000.12500.13400.134083,188,759
Feb 17, 20210.11950.15990.11750.15580.1558149,303,901
Feb 16, 20210.10250.12000.09960.11000.110079,213,750
Feb 12, 20210.08800.10600.08350.09950.099584,601,887
Feb 11, 20210.08500.09500.07900.08610.086172,807,983
Feb 10, 20210.09100.09400.06900.07800.078050,848,954
Feb 09, 20210.08500.09500.07400.09100.091096,270,575
Feb 08, 20210.07110.08110.06800.07480.074891,800,877
Feb 05, 20210.06100.06300.05880.05980.059818,016,239
Feb 04, 20210.06250.06900.05900.06120.061221,033,941
Feb 03, 20210.06990.06990.06250.06550.065519,396,158
Feb 02, 20210.05950.06790.05900.06510.065119,909,552
Feb 01, 20210.06600.06600.04890.05970.059719,915,353
Jan 29, 20210.07010.08400.05550.06300.063088,104,162
Jan 28, 20210.05340.06500.05000.05900.059055,592,250
Jan 27, 20210.05850.05850.05000.05340.053450,070,697
Jan 26, 20210.06330.06330.05540.06000.060030,480,026
Jan 25, 20210.06770.07500.06260.06400.064042,807,154
Jan 22, 20210.05530.06940.05530.06280.062857,039,296
Jan 21, 20210.05820.05990.05100.05750.057573,513,801
Jan 20, 20210.06610.07900.06100.06890.068989,449,112
Jan 19, 20210.09400.11000.07600.08050.080580,446,234
Jan 15, 20210.11260.11260.08050.09270.0927117,056,012
Jan 14, 20210.08000.12190.07500.10850.1085208,645,147
Jan 13, 20210.06700.08000.06110.07300.073090,357,282
Jan 12, 20210.05510.08000.04300.06690.0669147,687,315
Jan 11, 20210.05000.05490.04000.04940.0494182,193,722
Jan 08, 20210.04000.09900.03800.05990.0599433,151,094
Jan 07, 20210.01860.03550.01300.03500.0350288,473,804
Jan 06, 20210.01750.01950.01750.01850.018551,768,924
Jan 05, 20210.01820.01870.01710.01750.017514,522,208
Jan 04, 20210.01850.02300.01720.01770.017714,757,007
Dec 31, 20200.01720.01790.01620.01700.017018,375,869
Dec 30, 20200.01790.01870.01720.01760.017611,394,909
Dec 29, 20200.01950.01950.01650.01800.018020,309,953
Dec 28, 20200.01880.02000.01800.01930.019316,391,964
Dec 24, 20200.01850.01900.01720.01800.018010,041,734
Dec 23, 20200.01830.01950.01810.01850.018513,163,299
Dec 22, 20200.02000.02060.01800.01830.018317,450,713
Dec 21, 20200.01830.02720.01800.01940.019423,045,034
Dec 18, 20200.01950.01950.01670.01800.018036,695,099
Dec 17, 20200.01950.02500.01830.01970.0197124,099,131
Dec 16, 20200.01810.02200.01670.01750.017567,719,212
Dec 15, 20200.01660.01800.01400.01750.017523,673,683
Dec 14, 20200.01580.01670.01570.01600.01605,586,943
Dec 11, 20200.01620.01650.01530.01580.01583,677,722
Dec 10, 20200.01570.01630.01500.01610.01617,169,209
Dec 09, 20200.01510.01580.01500.01570.01576,531,236
Dec 08, 20200.01550.01550.01500.01510.01518,110,225
Dec 07, 20200.01600.01600.01510.01550.015511,559,573
Dec 04, 20200.01610.01720.01550.01600.01606,775,515
Dec 03, 20200.01650.01710.01570.01620.01626,814,322
Dec 02, 20200.01680.01700.01560.01580.01587,615,718
Dec 01, 20200.01750.01750.01650.01680.01685,228,940
Nov 30, 20200.01620.01840.01550.01700.017021,027,341
Nov 27, 20200.01800.01800.01510.01620.016221,489,294
Nov 25, 20200.01890.01900.01770.01770.01775,265,399
Nov 24, 20200.01750.01890.01730.01800.018027,882,004
Nov 23, 20200.01710.01800.01700.01700.017012,510,575
Nov 20, 20200.01710.01760.01630.01720.017210,830,075
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...