5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-20.58%
3 MONTH PERFORMANCE
+41.95%
6 MONTH PERFORMANCE
-29.02%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+64.67%
BTCS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/09/2025 | $2.68 | $2.47 (-7.84%) | $2.69 | $2.39 | 826.24 K | $49.32 M |
| 06/06/2025 | $2.53 | $2.59 (2.37%) | $2.69 | $2.52 | 393.70 K | $51.71 M |
| 06/05/2025 | $2.76 | $2.53 (-8.33%) | $2.82 | $2.51 | 784.80 K | $50.52 M |
| 06/04/2025 | $2.84 | $2.76 (-2.82%) | $2.92 | $2.66 | 717.40 K | $55.11 M |
| 06/03/2025 | $2.76 | $2.83 (2.54%) | $2.85 | $2.65 | 479.20 K | $56.51 M |
| 06/02/2025 | $2.78 | $2.71 (-2.52%) | $2.99 | $2.61 | 925.04 K | $54.11 M |
| 05/30/2025 | $2.99 | $2.70 (-9.7%) | $3.00 | $2.63 | 1.50 M | $53.91 M |
| 05/29/2025 | $3.18 | $2.97 (-6.6%) | $3.20 | $2.95 | 740.63 K | $59.30 M |
| 05/28/2025 | $3.24 | $3.08 (-4.94%) | $3.31 | $2.96 | 1.47 M | $61.50 M |
| 05/27/2025 | $3.00 | $3.31 (10.33%) | $3.60 | $3.00 | 3.36 M | $66.09 M |
| 05/23/2025 | $2.93 | $2.86 (-2.39%) | $3.00 | $2.65 | 1.39 M | $57.11 M |
| 05/22/2025 | $2.85 | $3.03 (6.32%) | $3.37 | $2.78 | 3.40 M | $60.50 M |
| 05/21/2025 | $2.90 | $2.72 (-6.21%) | $3.05 | $2.71 | 2.24 M | $54.31 M |
| 05/20/2025 | $2.39 | $2.68 (12.13%) | $2.71 | $2.39 | 1.18 M | $53.51 M |
| 05/19/2025 | $2.32 | $2.36 (1.72%) | $2.49 | $2.26 | 962.00 K | $47.12 M |
| 05/16/2025 | $2.06 | $2.46 (19.42%) | $2.53 | $2.05 | 2.85 M | $49.12 M |
| 05/15/2025 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.80 | 1.11 M | $39.93 M |
| 05/14/2025 | $2.21 | $2.10 (-4.98%) | $2.22 | $1.95 | 7.13 M | $41.93 M |
| 05/13/2025 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.87 | 1.19 M | $39.73 M |
| 05/12/2025 | $2.31 | $2.09 (-9.52%) | $2.35 | $1.89 | 7.53 M | $41.73 M |
| 05/09/2025 | $2.05 | $3.11 (51.71%) | $3.13 | $2.05 | 5.97 M | $58.21 M |
| 05/08/2025 | $1.73 | $1.92 (10.98%) | $1.92 | $1.73 | 609.10 K | $35.94 M |
| 05/07/2025 | $1.65 | $1.67 (1.21%) | $1.75 | $1.61 | 142.53 K | $31.26 M |
| 05/06/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.64 | 86.82 K | $31.07 M |
| 05/05/2025 | $1.72 | $1.71 (-0.58%) | $1.79 | $1.70 | 149.26 K | $32.01 M |
| 05/02/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.76 | 206.00 K | $33.50 M |
| 05/01/2025 | $1.79 | $1.80 (0.56%) | $1.84 | $1.77 | 273.16 K | $33.69 M |
| 04/30/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.65 | 116.97 K | $32.94 M |
| 04/29/2025 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.76 | 133.32 K | $33.50 M |
| 04/28/2025 | $1.98 | $1.76 (-11.11%) | $1.98 | $1.72 | 382.10 K | $32.94 M |
| 04/25/2025 | $1.89 | $1.91 (1.06%) | $1.97 | $1.87 | 369.64 K | $31.06 M |
| 04/24/2025 | $1.81 | $1.83 (1.1%) | $1.88 | $1.76 | 309.40 K | $29.76 M |
| 04/23/2025 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.74 | 473.71 K | $29.27 M |
| 04/22/2025 | $1.64 | $1.72 (4.88%) | $1.75 | $1.62 | 565.24 K | $27.97 M |
| 04/21/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.56 | 214.00 K | $25.86 M |
| 04/17/2025 | $1.50 | $1.65 (10%) | $1.69 | $1.47 | 329.01 K | $26.84 M |
| 04/16/2025 | $1.49 | $1.49 (0%) | $1.54 | $1.47 | 268.41 K | $24.23 M |
| 04/15/2025 | $1.48 | $1.49 (0.68%) | $1.52 | $1.44 | 242.41 K | $24.23 M |
| 04/14/2025 | $1.47 | $1.48 (0.68%) | $1.54 | $1.42 | 248.60 K | $24.07 M |
| 04/11/2025 | $1.43 | $1.43 (0%) | $1.49 | $1.39 | 240.90 K | $23.26 M |
| 04/10/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.40 | 231.41 K | $23.58 M |
| 04/09/2025 | $1.40 | $1.50 (7.14%) | $1.57 | $1.35 | 386.40 K | $24.40 M |
| 04/08/2025 | $1.59 | $1.38 (-13.21%) | $1.63 | $1.36 | 319.70 K | $22.44 M |
| 04/07/2025 | $1.30 | $1.40 (7.69%) | $1.70 | $1.25 | 436.25 K | $22.77 M |
| 04/04/2025 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.34 | 257.80 K | $23.75 M |
| 04/03/2025 | $1.58 | $1.52 (-3.8%) | $1.61 | $1.51 | 206.97 K | $24.72 M |
| 04/02/2025 | $1.56 | $1.65 (5.77%) | $1.69 | $1.51 | 445.43 K | $26.84 M |
| 04/01/2025 | $1.49 | $1.52 (2.01%) | $1.54 | $1.43 | 209.80 K | $24.72 M |
| 03/31/2025 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 141.33 K | $24.40 M |
| 03/28/2025 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.53 | 198.82 K | $25.37 M |
| 03/27/2025 | $1.65 | $1.68 (1.82%) | $1.71 | $1.61 | 129.91 K | $27.32 M |
| 03/26/2025 | $1.86 | $1.68 (-9.68%) | $1.86 | $1.66 | 176.48 K | $27.32 M |
| 03/25/2025 | $1.85 | $1.77 (-4.32%) | $1.91 | $1.74 | 236.95 K | $28.79 M |
| 03/24/2025 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.80 | 309.41 K | $29.44 M |
| 03/21/2025 | $1.77 | $1.69 (-4.52%) | $1.82 | $1.69 | 266.10 K | $27.31 M |
| 03/20/2025 | $1.89 | $1.80 (-4.76%) | $1.95 | $1.77 | 236.31 K | $29.27 M |
| 03/19/2025 | $1.83 | $1.90 (3.83%) | $1.94 | $1.83 | 66.70 K | $30.90 M |
| 03/18/2025 | $1.87 | $1.82 (-2.67%) | $1.89 | $1.78 | 146.16 K | $29.60 M |
| 03/17/2025 | $1.88 | $1.91 (1.6%) | $1.94 | $1.82 | 203.71 K | $31.06 M |
| 03/14/2025 | $1.79 | $1.87 (4.47%) | $1.89 | $1.73 | 180.50 K | $30.22 M |
| 03/13/2025 | $1.87 | $1.72 (-8.02%) | $1.87 | $1.69 | 110.91 K | $27.79 M |
| 03/12/2025 | $1.79 | $1.85 (3.35%) | $1.87 | $1.75 | 186.32 K | $29.89 M |
| 03/11/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.71 | 110.31 K | $27.79 M |
| 03/10/2025 | $1.96 | $1.74 (-11.22%) | $1.97 | $1.72 | 373.50 K | $28.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
