-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
-21.62% -
6 MONTH PERFORMANCE
-34.46% -
YEAR-TO-DATE PERFORMANCE
-28.83% -
1 YEAR PERFORMANCE
+23.54%
BTCS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.14 | 35,114 | $17.96 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 |
| 08/16/2024 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.27 | 57,800 | $20.33 M |
| 08/15/2024 | $1.25 | $1.26 (0.8%) | $1.32 | $1.24 | 93,339 | $19.77 M |
| 08/14/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.21 | 63,800 | $19.30 M |
| 08/13/2024 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 107,177 | $19.61 M |
| 08/12/2024 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.20 | 133,200 | $19.46 M |
| 08/09/2024 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.28 | 87,648 | $20.40 M |
| 08/08/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.25 | 87,300 | $20.87 M |
| 08/07/2024 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.25 | 96,176 | $19.93 M |
| 08/06/2024 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 109,831 | $20.24 M |
| 08/05/2024 | $1.33 | $1.34 (0.75%) | $1.38 | $1.17 | 307,100 | $21.03 M |
| 08/02/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.36 | 133,762 | $22.60 M |
| 08/01/2024 | $1.51 | $1.46 (-3.31%) | $1.54 | $1.45 | 114,200 | $22.91 M |
| 07/31/2024 | $1.57 | $1.52 (-3.18%) | $1.60 | $1.50 | 123,615 | $23.85 M |
| 07/30/2024 | $1.65 | $1.53 (-7.27%) | $1.71 | $1.52 | 141,010 | $24.01 M |
| 07/29/2024 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.63 | 344,230 | $25.73 M |
| 07/26/2024 | $1.56 | $1.59 (1.92%) | $1.59 | $1.51 | 102,100 | $24.95 M |
| 07/25/2024 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.48 | 122,571 | $23.69 M |
| 07/24/2024 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.55 | 86,730 | $24.64 M |
| 07/23/2024 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.57 | 121,464 | $25.58 M |
| 07/22/2024 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.61 | 189,301 | $26.68 M |
| 07/19/2024 | $1.59 | $1.67 (5.03%) | $1.68 | $1.58 | 109,069 | $26.21 M |
| 07/18/2024 | $1.75 | $1.59 (-9.14%) | $1.75 | $1.55 | 177,283 | $24.95 M |
| 07/17/2024 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.69 | 240,388 | $26.68 M |
| 07/16/2024 | $1.66 | $1.67 (0.6%) | $1.68 | $1.62 | 179,450 | $26.21 M |
| 07/15/2024 | $1.53 | $1.65 (7.84%) | $1.65 | $1.48 | 315,617 | $25.89 M |
| 07/12/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.43 | 36,005 | $23.38 M |
| 07/11/2024 | $1.44 | $1.45 (0.69%) | $1.49 | $1.43 | 107,752 | $22.75 M |
| 07/10/2024 | $1.40 | $1.42 (1.43%) | $1.44 | $1.40 | 76,090 | $22.28 M |
| 07/09/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 56,050 | $21.81 M |
| 07/08/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.37 | 38,123 | $21.97 M |
| 07/05/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.34 | 75,123 | $22.28 M |
| 07/03/2024 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.36 | 34,680 | $21.81 M |
| 07/02/2024 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.41 | 43,522 | $22.13 M |
| 07/01/2024 | $1.39 | $1.48 (6.47%) | $1.52 | $1.39 | 159,294 | $23.22 M |