-
5 DAY PERFORMANCE
-22.30% -
1 MONTH PERFORMANCE
+170.00% -
3 MONTH PERFORMANCE
+151.16% -
6 MONTH PERFORMANCE
+116.00% -
YEAR-TO-DATE PERFORMANCE
+98.77% -
1 YEAR PERFORMANCE
+217.65%
BTCS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.90 | $3.26 (-16.41%) | $4.19 | $3.15 | 4.23 M | $52.68 M |
| 11/15/2024 | $4.75 | $4.35 (-8.42%) | $4.75 | $3.76 | 6.15 M | $70.29 M |
| 11/14/2024 | $5.10 | $4.88 (-4.31%) | $5.36 | $4.08 | 39.73 M | $78.85 M |
| 11/13/2024 | $3.59 | $4.17 (16.16%) | $5.41 | $3.38 | 69.27 M | $67.38 M |
| 11/12/2024 | $1.88 | $2.88 (53.19%) | $4.41 | $1.79 | 41.33 M | $46.54 M |
| 11/11/2024 | $1.50 | $1.88 (25.33%) | $1.91 | $1.46 | 1.05 M | $30.38 M |
| 11/08/2024 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.35 | 160,891 | $22.22 M |
| 11/07/2024 | $1.50 | $1.48 (-1.33%) | $1.56 | $1.48 | 242,635 | $23.32 M |
| 11/06/2024 | $1.38 | $1.49 (7.97%) | $1.50 | $1.31 | 529,222 | $23.48 M |
| 11/05/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.21 | 45,948 | $19.86 M |
| 11/04/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.22 | 58,808 | $19.54 M |
| 11/01/2024 | $1.26 | $1.25 (-0.79%) | $1.35 | $1.22 | 187,222 | $19.70 M |
| 10/31/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.20 | 72,096 | $19.22 M |
| 10/30/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.23 | 135,500 | $19.86 M |
| 10/29/2024 | $1.25 | $1.31 (4.8%) | $1.35 | $1.24 | 206,401 | $20.64 M |
| 10/28/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.17 | 203,706 | $19.54 M |
| 10/25/2024 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.18 | 60,960 | $18.59 M |
| 10/24/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.19 | 86,400 | $19.07 M |
| 10/23/2024 | $1.23 | $1.23 (0%) | $1.24 | $1.20 | 57,320 | $19.38 M |
| 10/22/2024 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 67,581 | $19.38 M |
| 10/21/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 142,630 | $19.07 M |
| 10/18/2024 | $1.18 | $1.20 (1.69%) | $1.25 | $1.17 | 183,515 | $18.91 M |
| 10/17/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.18 | 58,448 | $18.59 M |
| 10/16/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.19 | 65,000 | $19.07 M |
| 10/15/2024 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.18 | 93,032 | $18.91 M |
| 10/14/2024 | $1.24 | $1.28 (3.23%) | $1.30 | $1.21 | 295,118 | $20.17 M |
| 10/11/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.15 | 49,200 | $18.75 M |
| 10/10/2024 | $1.14 | $1.14 (0%) | $1.18 | $1.13 | 38,600 | $17.96 M |
| 10/09/2024 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.14 | 27,237 | $17.96 M |
| 10/08/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 23,300 | $18.59 M |
| 10/07/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.16 | 60,764 | $18.75 M |
| 10/04/2024 | $1.18 | $1.25 (5.93%) | $1.25 | $1.14 | 142,900 | $19.70 M |
| 10/03/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.13 | 84,897 | $18.28 M |
| 10/02/2024 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 41,600 | $18.28 M |
| 10/01/2024 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.12 | 25,470 | $17.65 M |
| 09/30/2024 | $1.16 | $1.16 (0%) | $1.19 | $1.14 | 35,687 | $18.28 M |
| 09/27/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 38,134 | $18.75 M |
| 09/26/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 69,006 | $18.75 M |
| 09/25/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.13 | 73,037 | $17.81 M |
| 09/24/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.14 | 90,034 | $18.44 M |
| 09/23/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.11 | 116,400 | $18.59 M |
| 09/20/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.18 | 82,100 | $19.54 M |
| 09/19/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.14 | 120,300 | $18.91 M |
| 09/18/2024 | $1.11 | $1.11 (0%) | $1.15 | $1.11 | 40,000 | $17.49 M |
| 09/17/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 58,944 | $17.65 M |
| 09/16/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.08 | 74,840 | $17.81 M |
| 09/13/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.05 | 70,031 | $17.81 M |
| 09/12/2024 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 33,635 | $17.02 M |
| 09/11/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 43,700 | $16.70 M |
| 09/10/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 32,928 | $16.70 M |
| 09/09/2024 | $1.02 | $1.04 (1.96%) | $1.08 | $1.02 | 61,500 | $16.39 M |
| 09/06/2024 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 42,409 | $16.39 M |
| 09/05/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 24,091 | $16.55 M |
| 09/04/2024 | $1.00 | $1.04 (4%) | $1.10 | $0.96 | 152,234 | $16.39 M |
| 09/03/2024 | $1.15 | $1.00 (-13.05%) | $1.16 | $0.95 | 281,100 | $15.76 M |
| 08/30/2024 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.16 | 34,500 | $18.44 M |
| 08/29/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 56,338 | $18.91 M |
| 08/28/2024 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 107,700 | $18.59 M |
| 08/27/2024 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.16 | 255,200 | $19.07 M |
| 08/26/2024 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.27 | 52,320 | $20.33 M |
| 08/23/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.25 | 80,244 | $20.49 M |
| 08/22/2024 | $1.27 | $1.29 (1.57%) | $1.30 | $1.22 | 83,103 | $20.33 M |
| 08/21/2024 | $1.19 | $1.26 (5.88%) | $1.27 | $1.17 | 109,434 | $19.86 M |
| 08/20/2024 | $1.31 | $1.17 (-10.69%) | $1.31 | $1.15 | 155,914 | $18.44 M |
| 08/19/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.25 | 78,632 | $20.80 M |