BTCS Inc (BTCS) Historical Stock Data
1.46 ↓0.07 (-4.58%)
As of April 29, 2024, 10:02am EST.
Historical Data
In the past 30 trading days, BTCS is up 0.03% a day on average. There have been 12 days where BTCS Inc closed green and 18 days where BTCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.44 | 1.53 | 115.03K |
| 2024-04-26 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.41 | 1.57 | 113.80K |
| 2024-04-25 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.40 | 1.49 | 66.97K |
| 2024-04-24 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.43 | 1.55 | 44.76K |
| 2024-04-23 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.49 | 1.58 | 94.72K |
| 2024-04-22 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.45 | 1.55 | 121.41K |
| 2024-04-19 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.40 | 1.45 | 32.54K |
| 2024-04-18 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.35 | 1.47 | 84.37K |
| 2024-04-17 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.34 | 1.45 | 78.72K |
| 2024-04-16 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.35 | 1.43 | 145.69K |
| 2024-04-15 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.41 | 1.56 | 262.65K |
| 2024-04-12 | 1.55 | 1.49 | ↓$0.06 (-3.87%) | 1.44 | 1.56 | 71.80K |
| 2024-04-11 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.52 | 1.60 | 55.86K |
| 2024-04-10 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.60 | 77.28K |
| 2024-04-09 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.51 | 1.65 | 71.59K |
| 2024-04-08 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.60 | 1.70 | 76.90K |
| 2024-04-05 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.60 | 1.70 | 76.88K |
| 2024-04-04 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.60 | 1.70 | 145.84K |
| 2024-04-03 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.58 | 1.74 | 187.99K |
| 2024-04-02 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.50 | 1.73 | 290.69K |
| 2024-04-01 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.69 | 1.80 | 214.76K |
| 2024-03-28 | 1.57 | 1.76 | ↑$0.19 (12.10%) | 1.53 | 1.80 | 535K |
| 2024-03-27 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.46 | 1.58 | 112.12K |
| 2024-03-26 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.50 | 1.66 | 248.37K |
| 2024-03-25 | 1.32 | 1.57 | ↑$0.25 (18.94%) | 1.30 | 1.72 | 639.44K |
| 2024-03-22 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.22 | 1.32 | 82.42K |
| 2024-03-21 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.26 | 1.38 | 71.41K |
| 2024-03-20 | 1.22 | 1.34 | ↑$0.12 (9.84%) | 1.15 | 1.36 | 148.93K |
| 2024-03-19 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.19 | 1.30 | 266.96K |
| 2024-03-18 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.40 | 81.24K |
Create an account or log in to view more rows.
$BTCS Holding Strong since January ??????????
$BTCS watch this fly!!!!
$BTCS let’s go down baby 😉
$BTCS Spike it!
$BTCS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BTCS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BTCS MAY RIP TOMORROW
$BTCS Ride this train. You won't regret.
$BTCS red day ahead
$BTCS Price target here?