5 DAY PERFORMANCE
-5.62%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-33.16%
6 MONTH PERFORMANCE
-50.10%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-18.45%
BTCS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.60 | $2.52 (-3.27%) | $2.61 | $2.46 | 319.47 K | |
| 01/28/2026 | $2.75 | $2.65 (-3.64%) | $2.79 | $2.61 | 501.88 K | $117.22 M |
| 01/27/2026 | $2.57 | $2.74 (6.61%) | $2.78 | $2.55 | 507.82 K | $121.20 M |
| 01/26/2026 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.53 | 637.10 K | $113.24 M |
| 01/23/2026 | $2.67 | $2.67 (0%) | $2.74 | $2.60 | 416.84 K | $118.10 M |
| 01/22/2026 | $2.70 | $2.65 (-1.85%) | $2.73 | $2.65 | 448.60 K | $117.22 M |
| 01/21/2026 | $2.71 | $2.68 (-1.11%) | $2.81 | $2.58 | 688.80 K | $118.54 M |
| 01/20/2026 | $2.78 | $2.71 (-2.52%) | $2.81 | $2.67 | 692.90 K | $119.87 M |
| 01/16/2026 | $2.88 | $2.90 (0.69%) | $2.96 | $2.86 | 628.54 K | $128.28 M |
| 01/15/2026 | $3.01 | $2.87 (-4.65%) | $3.05 | $2.85 | 734.93 K | $126.95 M |
| 01/14/2026 | $3.01 | $3.01 (0%) | $3.18 | $2.95 | 1.30 M | $133.14 M |
| 01/13/2026 | $2.95 | $2.97 (0.68%) | $3.02 | $2.90 | 674.90 K | $131.37 M |
| 01/12/2026 | $2.88 | $2.91 (1.04%) | $2.98 | $2.85 | 644.55 K | $128.72 M |
| 01/09/2026 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.83 | 465.90 K | $127.39 M |
| 01/08/2026 | $2.85 | $2.90 (1.75%) | $2.95 | $2.81 | 587.63 K | $128.28 M |
| 01/07/2026 | $3.00 | $2.86 (-4.67%) | $3.02 | $2.84 | 970.04 K | $126.51 M |
| 01/06/2026 | $3.00 | $3.04 (1.33%) | $3.05 | $2.82 | 1.03 M | $134.47 M |
| 01/05/2026 | $2.98 | $3.01 (1.01%) | $3.07 | $2.90 | 946.94 K | $133.14 M |
| 01/02/2026 | $2.71 | $2.87 (5.9%) | $2.91 | $2.69 | 920.12 K | $126.95 M |
| 12/31/2025 | $2.69 | $2.64 (-1.86%) | $2.73 | $2.58 | 1.19 M | $116.78 M |
| 12/30/2025 | $2.80 | $2.71 (-3.21%) | $2.86 | $2.70 | 945.30 K | $119.87 M |
| 12/29/2025 | $2.85 | $2.80 (-1.75%) | $2.97 | $2.79 | 708.10 K | $123.85 M |
| 12/26/2025 | $3.01 | $2.91 (-3.32%) | $3.03 | $2.86 | 633.00 K | $128.72 M |
| 12/24/2025 | $3.01 | $3.04 (1%) | $3.05 | $2.99 | 455.92 K | $134.47 M |
| 12/23/2025 | $3.07 | $3.03 (-1.3%) | $3.19 | $3.00 | 1.19 M | $134.03 M |
| 12/22/2025 | $3.20 | $3.14 (-1.88%) | $3.26 | $3.08 | 1.14 M | $138.89 M |
| 12/19/2025 | $3.05 | $3.18 (4.26%) | $3.29 | $3.05 | 3.93 M | $140.66 M |
| 12/18/2025 | $2.99 | $3.00 (0.33%) | $3.26 | $2.99 | 1.45 M | $132.70 M |
| 12/17/2025 | $3.04 | $2.97 (-2.3%) | $3.19 | $2.93 | 1.39 M | $131.37 M |
| 12/16/2025 | $2.93 | $3.03 (3.41%) | $3.21 | $2.93 | 1.23 M | $134.03 M |
| 12/15/2025 | $3.23 | $2.96 (-8.36%) | $3.27 | $2.95 | 1.73 M | $130.93 M |
| 12/12/2025 | $3.48 | $3.23 (-7.18%) | $3.63 | $3.23 | 1.20 M | $142.87 M |
| 12/11/2025 | $3.40 | $3.55 (4.41%) | $3.59 | $3.33 | 883.30 K | $157.03 M |
| 12/10/2025 | $3.34 | $3.48 (4.19%) | $3.57 | $3.28 | 1.56 M | $153.93 M |
| 12/09/2025 | $3.32 | $3.36 (1.2%) | $3.50 | $3.28 | 763.35 K | $148.62 M |
| 12/08/2025 | $3.33 | $3.40 (2.1%) | $3.42 | $3.30 | 710.13 K | $150.39 M |
| 12/05/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.24 | 1.04 M | $147.30 M |
| 12/04/2025 | $3.33 | $3.42 (2.7%) | $3.45 | $3.23 | 1.24 M | $151.28 M |
| 12/03/2025 | $3.15 | $3.30 (4.76%) | $3.32 | $3.11 | 691.50 K | $145.97 M |
| 12/02/2025 | $3.00 | $3.09 (3%) | $3.23 | $3.00 | 865.20 K | $136.68 M |
| 12/01/2025 | $3.03 | $2.96 (-2.31%) | $3.09 | $2.91 | 870.79 K | $130.93 M |
| 11/28/2025 | $3.17 | $3.18 (0.32%) | $3.27 | $3.13 | 957.40 K | $140.66 M |
| 11/26/2025 | $3.09 | $3.09 (0%) | $3.17 | $2.99 | 824.60 K | $136.68 M |
| 11/25/2025 | $3.06 | $3.07 (0.33%) | $3.10 | $2.93 | 986.90 K | $135.80 M |
| 11/24/2025 | $2.86 | $3.16 (10.49%) | $3.20 | $2.80 | 1.51 M | $139.78 M |
| 11/21/2025 | $2.65 | $2.78 (4.91%) | $2.84 | $2.61 | 1.87 M | $122.97 M |
| 11/20/2025 | $3.02 | $2.71 (-10.26%) | $3.14 | $2.71 | 2.21 M | $119.87 M |
| 11/19/2025 | $2.92 | $2.79 (-4.45%) | $2.95 | $2.74 | 2.10 M | $123.41 M |
| 11/18/2025 | $2.45 | $3.00 (22.45%) | $3.06 | $2.45 | 3.27 M | $132.70 M |
| 11/17/2025 | $2.77 | $2.55 (-7.94%) | $2.77 | $2.52 | 1.30 M | $112.79 M |
| 11/14/2025 | $2.62 | $2.79 (6.49%) | $2.88 | $2.59 | 2.70 M | $123.41 M |
| 11/13/2025 | $2.93 | $2.69 (-8.19%) | $2.97 | $2.67 | 1.93 M | $118.99 M |
| 11/12/2025 | $3.04 | $2.98 (-1.97%) | $3.09 | $2.92 | 2.06 M | $131.81 M |
| 11/11/2025 | $3.05 | $2.93 (-3.93%) | $3.07 | $2.93 | 935.10 K | $129.60 M |
| 11/10/2025 | $3.27 | $3.12 (-4.59%) | $3.31 | $3.09 | 1.41 M | $138.01 M |
| 11/07/2025 | $2.97 | $3.14 (5.72%) | $3.16 | $2.88 | 1.34 M | $138.89 M |
| 11/06/2025 | $3.24 | $3.01 (-7.1%) | $3.25 | $3.00 | 1.30 M | $133.14 M |
| 11/05/2025 | $3.12 | $3.28 (5.13%) | $3.31 | $3.12 | 2.03 M | $145.08 M |
| 11/04/2025 | $3.25 | $3.09 (-4.92%) | $3.40 | $3.07 | 2.46 M | $136.68 M |
| 11/03/2025 | $3.68 | $3.40 (-7.61%) | $3.74 | $3.40 | 1.52 M | $150.39 M |
| 10/31/2025 | $3.67 | $3.73 (1.63%) | $3.75 | $3.60 | 987.40 K | $164.99 M |
| 10/30/2025 | $3.70 | $3.59 (-2.97%) | $3.75 | $3.57 | 1.19 M | $158.80 M |
| 10/29/2025 | $3.86 | $3.77 (-2.33%) | $3.92 | $3.68 | 1.51 M | $166.76 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.
