BTCS Inc (BTCS) Historical Stock Data

1.48 ↑0.00 (0.00%)

As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, BTCS is down -3.01% a day on average. There have been 8 days where BTCS Inc closed green and 22 days where BTCS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	1.54	1.48	↓$0.06 (-3.90%)	1.43	1.55	50.03K
2022-06-30	1.53	1.49	↓$0.04 (-2.61%)	1.48	1.58	65.61K
2022-06-29	1.69	1.53	↓$0.16 (-9.47%)	1.52	1.69	20.27K
2022-06-28	1.74	1.65	↓$0.09 (-5.17%)	1.58	1.78	52.28K
2022-06-27	1.78	1.71	↓$0.07 (-3.93%)	1.69	1.80	45.33K
2022-06-24	1.69	1.75	↑$0.06 (3.55%)	1.60	1.76	115.50K
2022-06-23	1.47	1.58	↑$0.11 (7.48%)	1.47	1.60	71.21K
2022-06-22	1.51	1.45	↓$0.06 (-3.97%)	1.44	1.63	116.26K
2022-06-21	1.65	1.64	↓$0.01 (-0.61%)	1.60	1.74	154.10K
2022-06-17	1.69	1.50	↓$0.19 (-11.24%)	1.50	1.71	68.92K
2022-06-16	1.75	1.65	↓$0.10 (-5.71%)	1.65	1.79	65.41K
2022-06-15	1.85	1.69	↓$0.16 (-8.65%)	1.64	1.90	109.73K
2022-06-14	1.99	1.84	↓$0.15 (-7.54%)	1.84	2.00	53.06K
2022-06-13	2.07	1.89	↓$0.18 (-8.70%)	1.89	2.07	143.77K
2022-06-10	2.31	2.32	↑$0.01 (0.43%)	2.23	2.34	36.83K
2022-06-09	2.40	2.38	↓$0.02 (-0.83%)	2.30	2.49	32.12K
2022-06-08	2.43	2.42	↓$0.01 (-0.41%)	2.38	2.46	24.64K
2022-06-07	2.30	2.35	↑$0.05 (2.17%)	2.30	2.43	29.67K
2022-06-06	2.37	2.35	↓$0.02 (-0.84%)	2.27	2.37	40.81K
2022-06-03	2.40	2.27	↓$0.13 (-5.42%)	2.25	2.40	51.52K
2022-06-02	2.49	2.37	↓$0.12 (-4.82%)	2.30	2.49	129.89K
2022-06-01	2.64	2.38	↓$0.26 (-9.85%)	2.36	2.64	47.68K
2022-05-31	2.75	2.56	↓$0.19 (-6.91%)	2.52	2.82	113.62K
2022-05-27	2.60	2.62	↑$0.02 (0.77%)	2.60	2.68	94.47K
2022-05-26	2.48	2.57	↑$0.09 (3.63%)	2.39	2.59	200.85K
2022-05-25	2.42	2.54	↑$0.12 (4.96%)	2.42	2.58	54.42K
2022-05-24	2.60	2.47	↓$0.13 (-5.00%)	2.42	2.70	53.64K
2022-05-23	2.38	2.70	↑$0.32 (13.45%)	2.38	2.78	73.53K
2022-05-20	2.82	2.36	↓$0.46 (-16.31%)	2.36	2.90	167.94K
2022-05-19	2.95	2.81	↓$0.14 (-4.75%)	2.75	3.03	56.94K