Dark

BTCS
BTCS Inc. Common Stock
stock NASDAQ

At Close

May 27, 2025 3:59:30 PM EDT

3.30USD+15.385%(+0.44)3,354,900

3.28Bid 3.31Ask 0.03Spread

Pre-market

May 27, 2025 9:28:30 AM EDT

3.10USD+8.392%(+0.24)136,861

After-hours

May 27, 2025 4:50:30 PM EDT

3.39USD+2.724%(+0.09)4,592

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-27	3.1200	3.600000	3.050000	3.3000	+15.385%	3,354,900	0.000%
2025-05-23	2.9300	3.000000	2.650000	2.8600	-5.611%	1,393,686	+15.385%
2025-05-22	2.8500	3.370000	2.780000	3.0300	+11.397%	3,402,883	+8.911%
2025-05-21	2.9000	3.050000	2.710000	2.7200	+1.493%	2,236,642	+21.324%
2025-05-20	2.3900	2.710000	2.390000	2.6800	+13.559%	1,183,935	+23.134%
2025-05-19	2.3200	2.485000	2.255000	2.3600	-4.065%	961,961	+39.831%
2025-05-16	2.0600	2.530000	2.050000	2.4600	+23.000%	2,854,089	+34.146%
2025-05-15	2.0700	2.100000	1.800000	2.0000	-4.762%	1,108,369	+65.000%
2025-05-14	2.2100	2.220000	1.950000	2.1000	+5.528%	7,130,802	+57.143%
2025-05-13	2.0800	2.110000	1.870100	1.9900	-4.785%	1,188,325	+65.829%
2025-05-12	2.3100	2.350600	1.885000	2.0900	-32.797%	7,525,741	+57.895%
2025-05-09	2.0500	3.130000	2.050000	3.1100	+61.979%	5,969,380	+6.109%
2025-05-08	1.7300	1.920000	1.730000	1.9200	+14.970%	609,070	+71.875%
2025-05-07	1.6500	1.750000	1.610000	1.6700	+0.602%	142,528	+97.605%
2025-05-06	1.7000	1.700000	1.640000	1.6600	-2.924%	86,823	+98.795%
2025-05-05	1.7200	1.790000	1.700000	1.7100	-4.469%	149,261	+92.982%
2025-05-02	1.8300	1.830000	1.760000	1.7900	-0.556%	205,968	+84.358%
2025-05-01	1.7900	1.840000	1.770000	1.8000	+2.273%	273,163	+83.333%
2025-04-30	1.7600	1.760000	1.650000	1.7600	-1.676%	116,967	+87.500%
2025-04-29	1.8500	1.850000	1.760200	1.7900	+1.705%	133,315	+84.358%
2025-04-28	1.9800	1.980000	1.715000	1.7600	-7.853%	382,050	+87.500%
2025-04-25	1.8900	1.970000	1.870000	1.9100	+4.372%	369,638	+72.775%
2025-04-24	1.8100	1.880000	1.760000	1.8300	+1.667%	309,357	+80.328%
2025-04-23	1.8400	1.849900	1.738600	1.8000	+4.651%	473,709	+83.333%
2025-04-22	1.6400	1.750000	1.620000	1.7200	+8.176%	565,237	+91.860%
2025-04-21	1.6300	1.640000	1.555000	1.5900	-3.636%	213,980	+107.547%
2025-04-17	1.5000	1.690000	1.470000	1.6500	+10.738%	329,011	+100.000%
2025-04-16	1.4900	1.540000	1.465000	1.4900	0.000%	268,414	+121.477%
2025-04-15	1.4800	1.520000	1.440100	1.4900	+0.676%	242,406	+121.477%
2025-04-14	1.4700	1.543800	1.420000	1.4800	+3.497%	248,597	+122.973%
2025-04-11	1.4300	1.490000	1.385000	1.4300	-1.379%	240,880	+130.769%
2025-04-10	1.4700	1.500000	1.400000	1.4500	-3.333%	231,405	+127.586%
2025-04-09	1.4000	1.570000	1.350000	1.5000	+8.696%	386,350	+120.000%
2025-04-08	1.5900	1.630000	1.360000	1.3800	-1.429%	319,681	+139.130%
2025-04-07	1.3000	1.700000	1.250000	1.4000	-4.110%	436,247	+135.714%
2025-04-04	1.4800	1.524300	1.340000	1.4600	-3.947%	257,799	+126.027%
2025-04-03	1.5800	1.610000	1.510000	1.5200	-7.879%	206,965	+117.105%
2025-04-02	1.5600	1.690000	1.510000	1.6500	+8.553%	445,432	+100.000%
2025-04-01	1.4900	1.536800	1.430000	1.5200	+1.333%	209,788	+117.105%
2025-03-31	1.5000	1.556300	1.460000	1.5000	-3.846%	141,331	+120.000%
2025-03-28	1.6700	1.670000	1.530000	1.5600	-7.143%	198,819	+111.538%
2025-03-27	1.6500	1.710000	1.610000	1.6800	0.000%	129,910	+96.429%
2025-03-26	1.8600	1.860000	1.660000	1.6800	-5.085%	176,476	+96.429%
2025-03-25	1.8500	1.910000	1.740000	1.7700	-2.210%	236,947	+86.441%
2025-03-24	1.8200	1.860000	1.795000	1.8100	+7.101%	309,410	+82.320%
2025-03-21	1.7700	1.820000	1.690000	1.6900	-6.111%	266,104	+95.266%
2025-03-20	1.8900	1.949000	1.770000	1.8000	-5.263%	236,313	+83.333%
2025-03-19	1.8300	1.940000	1.830000	1.9000	+4.396%	66,703	+73.684%
2025-03-18	1.8700	1.885000	1.780000	1.8200	-4.712%	146,157	+81.319%
2025-03-17	1.8800	1.940000	1.820000	1.9100	+2.139%	203,711	+72.775%
2025-03-14	1.7900	1.889600	1.730000	1.8700	+8.721%	180,486	+76.471%
2025-03-13	1.8700	1.870000	1.690000	1.7200	-7.027%	110,908	+91.860%
2025-03-12	1.7900	1.870000	1.750000	1.8500	+7.558%	186,319	+78.378%
2025-03-11	1.7400	1.800000	1.710000	1.7200	-1.149%	110,308	+91.860%
2025-03-10	1.9600	1.970000	1.720000	1.7400	-14.286%	373,452	+89.655%
2025-03-07	1.9700	2.035000	1.905000	2.0300	+4.639%	179,154	+62.562%
2025-03-06	1.9600	2.010000	1.910000	1.9400	-3.960%	132,906	+70.103%
2025-03-05	2.0000	2.040000	1.930000	2.0200	+1.508%	244,046	+63.366%
2025-03-04	1.8800	2.040000	1.780000	1.9900	+1.015%	329,340	+65.829%
2025-03-03	2.4000	2.489900	1.920000	1.9700	-7.512%	983,800	+67.513%
2025-02-28	1.9800	2.190000	1.960100	2.1300	+5.446%	302,202	+54.930%
2025-02-27	2.0200	2.130000	1.950000	2.0200	+1.000%	369,123	+63.366%
2025-02-26	2.1300	2.138900	1.930000	2.0000	-3.382%	347,352	+65.000%
2025-02-25	2.3800	2.380900	2.060000	2.0700	-14.463%	454,978	+59.420%
2025-02-24	2.6700	2.700000	2.390050	2.4200	-9.363%	338,704	+36.364%
2025-02-21	2.7500	2.765500	2.530000	2.6700	-1.111%	394,404	+23.596%
2025-02-20	2.7700	2.770000	2.620100	2.7000	-2.174%	166,864	+22.222%
2025-02-19	2.8600	2.860000	2.710000	2.7600	-1.779%	153,199	+19.565%
2025-02-18	2.9400	2.940000	2.790000	2.8100	-3.103%	271,985	+17.438%
2025-02-14	2.8100	2.910000	2.710000	2.9000	+3.203%	280,339	+13.793%
2025-02-13	2.7000	2.810000	2.665000	2.8100	+4.461%	286,019	+17.438%
2025-02-12	2.6500	2.780000	2.640000	2.6900	-0.738%	227,793	+22.677%
2025-02-11	2.7700	2.780000	2.650000	2.7100	-2.518%	184,221	+21.771%
2025-02-10	2.7300	2.850000	2.700000	2.7800	+3.346%	259,913	+18.705%
2025-02-07	2.9600	3.040000	2.600000	2.6900	-8.814%	589,780	+22.677%
2025-02-06	3.1000	3.110000	2.880000	2.9500	-3.595%	217,045	+11.864%
2025-02-05	3.0400	3.129900	2.950000	3.0600	-0.971%	365,450	+7.843%
2025-02-04	2.9800	3.200000	2.980000	3.0900	+5.102%	358,576	+6.796%
2025-02-03	2.8500	2.970000	2.740000	2.9400	-3.607%	432,463	+12.245%
2025-01-31	3.1100	3.230000	2.990000	3.0500	-2.244%	451,788	+8.197%
2025-01-30	3.1800	3.313800	3.080000	3.1200	+0.971%	393,465	+5.769%
2025-01-29	3.1200	3.170000	3.000000	3.0900	-0.643%	242,657	+6.796%
2025-01-28	3.1300	3.290000	3.065000	3.1100	+2.640%	337,951	+6.109%
2025-01-27	3.2500	3.270000	2.960000	3.0300	-12.680%	622,438	+8.911%
2025-01-24	3.5250	3.810000	3.330000	3.4700	+2.663%	1,048,834	-4.899%
2025-01-23	3.0800	3.650000	2.980000	3.3800	+8.333%	1,696,959	-2.367%
2025-01-22	3.1600	3.310000	3.056200	3.1200	-8.504%	697,767	+5.769%
2025-01-21	3.8650	3.898000	3.170000	3.4100	-4.482%	3,061,011	-3.226%
2025-01-17	2.9000	4.140000	2.820000	3.5700	+33.209%	7,989,483	-7.563%
2025-01-16	2.8400	2.840000	2.650000	2.6800	-3.597%	216,336	+23.134%
2025-01-15	2.4800	2.835000	2.470000	2.7800	+12.097%	461,889	+18.705%
2025-01-14	2.4000	2.530000	2.400000	2.4800	+4.641%	153,079	+33.065%
2025-01-13	2.5000	2.510000	2.350000	2.3700	-6.693%	152,550	+39.241%
2025-01-10	2.5600	2.575000	2.430000	2.5400	+2.008%	258,575	+29.921%
2025-01-08	2.5700	2.570000	2.370000	2.4900	-3.113%	263,761	+32.530%
2025-01-07	2.8000	2.800000	2.560000	2.5700	-7.220%	226,046	+28.405%
2025-01-06	2.8600	2.860000	2.710000	2.7700	+1.095%	334,309	+19.134%
2025-01-03	2.6400	2.755000	2.570000	2.7400	+4.580%	312,664	+20.438%
2025-01-02	2.5400	2.630000	2.410000	2.6200	+6.073%	270,871	+25.954%
2024-12-31	2.5400	2.690000	2.390000	2.4700	-1.200%	464,179	+33.603%
2024-12-30	2.4800	2.580000	2.350000	2.5000	-1.575%	336,419	+32.000%
2024-12-27	2.6800	2.680000	2.460000	2.5400	-1.931%	244,875	+29.921%
2024-12-26	2.8200	2.900000	2.530000	2.5900	-9.282%	639,025	+27.413%
2024-12-24	2.5600	2.950000	2.560000	2.8550	+15.587%	512,330	+15.587%
2024-12-23	2.5300	2.600000	2.380000	2.4700	-3.516%	195,402	+33.603%
2024-12-20	2.4300	2.650000	2.420000	2.5600	-1.538%	599,973	+28.906%
2024-12-19	2.6500	2.746500	2.600000	2.6000	-0.763%	374,137	+26.923%
2024-12-18	3.1100	3.170000	2.580000	2.6200	-16.825%	849,060	+25.954%
2024-12-17	3.3800	3.450000	3.010000	3.1500	-10.511%	639,610	+4.762%
2024-12-16	3.4700	3.670000	3.381600	3.5200	+7.317%	592,505	-6.250%
2024-12-13	3.2600	3.420000	3.150000	3.2800	0.000%	409,283	+0.610%
2024-12-12	3.6200	3.779900	3.280000	3.2800	-9.392%	616,005	+0.610%
2024-12-11	3.5000	3.680000	3.352000	3.6200	+4.023%	564,569	-8.840%
2024-12-10	3.6000	3.780000	3.410000	3.4800	-2.247%	623,133	-5.172%
2024-12-09	3.9100	3.910000	3.510000	3.5600	-8.010%	635,915	-7.303%
2024-12-06	3.6400	4.040000	3.600000	3.8700	+6.906%	1,236,734	-14.729%
2024-12-05	4.2000	4.440000	3.560000	3.6200	-7.888%	2,500,836	-8.840%
2024-12-04	3.4400	3.950000	3.403300	3.9300	+15.249%	1,295,036	-16.031%
2024-12-03	3.4500	3.589900	3.310000	3.4100	-5.014%	439,153	-3.226%
2024-12-02	3.5600	3.670000	3.420500	3.5900	+0.843%	630,880	-8.078%
2024-11-29	3.7800	4.050000	3.560000	3.5600	-5.570%	729,021	-7.303%
2024-11-27	3.4100	3.850000	3.380000	3.7700	+11.538%	1,171,691	-12.467%
2024-11-26	3.2000	3.640000	3.200000	3.3800	-0.588%	759,329	-2.367%
2024-11-25	3.5200	3.590000	3.180000	3.4000	-4.225%	1,068,060	-2.941%
2024-11-22	3.5200	3.770000	3.400000	3.5500	-5.836%	1,463,088	-7.042%
2024-11-21	4.1300	4.350000	3.710000	3.7700	-2.835%	3,465,693	-12.467%
2024-11-20	4.2000	4.490000	3.870000	3.8800	-3.722%	3,874,395	-14.948%
2024-11-19	3.0200	4.200000	3.020000	4.0300	+23.620%	5,904,484	-18.114%
2024-11-18	3.9000	4.190000	3.150050	3.2600	-25.057%	4,344,971	+1.227%
2024-11-15	4.7500	4.750000	3.760000	4.3500	-10.861%	6,146,905	-24.138%
2024-11-14	5.1000	5.359900	4.080000	4.8800	+17.026%	39,731,104	-32.377%
2024-11-13	3.5890	5.410000	3.380000	4.1700	+44.792%	69,277,531	-20.863%
2024-11-12	1.8800	4.410000	1.790000	2.8800	+53.191%	41,331,773	+14.583%
2024-11-11	1.5000	1.910000	1.462000	1.8800	+33.333%	1,051,296	+75.532%
2024-11-08	1.4800	1.500000	1.350000	1.4100	-4.730%	160,891	+134.043%
2024-11-07	1.5000	1.560000	1.480000	1.4800	-0.671%	242,635	+122.973%
2024-11-06	1.3800	1.500000	1.311400	1.4900	+18.254%	529,222	+121.477%
2024-11-05	1.2800	1.280000	1.210000	1.2600	+1.613%	45,948	+161.905%
2024-11-04	1.2600	1.270000	1.220000	1.2400	-0.800%	58,808	+166.129%
2024-11-01	1.2600	1.350000	1.220000	1.2500	+2.459%	187,222	+164.000%
2024-10-31	1.2601	1.260100	1.200000	1.2200	-3.557%	72,096	+170.492%
2024-10-30	1.3500	1.350000	1.230300	1.2650	-3.435%	135,497	+160.870%
2024-10-29	1.2500	1.350000	1.240000	1.3100	+5.645%	206,401	+151.908%
2024-10-28	1.2000	1.240000	1.170000	1.2400	+5.085%	203,706	+166.129%
2024-10-25	1.2100	1.220000	1.180000	1.1800	-2.479%	60,960	+179.661%
2024-10-24	1.2300	1.250000	1.190000	1.2100	-1.626%	86,359	+172.727%
2024-10-23	1.2300	1.240000	1.200000	1.2300	0.000%	57,320	+168.293%
2024-10-22	1.1800	1.250000	1.180000	1.2300	+1.653%	67,581	+168.293%
2024-10-21	1.2100	1.229900	1.180000	1.2100	+0.833%	142,630	+172.727%
2024-10-18	1.1800	1.250000	1.170000	1.2000	+1.695%	183,515	+175.000%
2024-10-17	1.2000	1.200000	1.180000	1.1800	-2.479%	58,448	+179.661%
2024-10-16	1.2200	1.220000	1.190000	1.2100	+0.833%	64,990	+172.727%
2024-10-15	1.2900	1.290000	1.180000	1.2000	-6.250%	93,032	+175.000%
2024-10-14	1.2400	1.300000	1.210000	1.2800	+7.563%	295,118	+157.813%
2024-10-11	1.1900	1.190000	1.150100	1.1900	+4.386%	49,176	+177.311%
2024-10-10	1.1400	1.177500	1.130000	1.1400	0.000%	38,589	+189.474%
2024-10-09	1.1700	1.180000	1.140000	1.1400	-3.390%	27,237	+189.474%
2024-10-08	1.1900	1.190000	1.160000	1.1800	-0.840%	23,287	+179.661%
2024-10-07	1.2400	1.240000	1.160000	1.1900	-4.800%	60,764	+177.311%
2024-10-04	1.1800	1.250000	1.142000	1.2500	+7.759%	142,894	+164.000%
2024-10-03	1.1900	1.200000	1.130000	1.1600	0.000%	84,897	+184.483%
2024-10-02	1.1000	1.160000	1.100000	1.1600	+3.571%	41,590	+184.483%
2024-10-01	1.1600	1.180000	1.120000	1.1200	-3.448%	25,390	+194.643%
2024-09-30	1.1600	1.187900	1.140000	1.1600	-2.521%	35,687	+184.483%
2024-09-27	1.1900	1.218400	1.170000	1.1900	0.000%	38,134	+177.311%
2024-09-26	1.1800	1.190000	1.140000	1.1900	+5.310%	69,006	+177.311%
2024-09-25	1.1600	1.160000	1.130000	1.1300	-3.419%	73,037	+192.035%
2024-09-24	1.1700	1.174400	1.140000	1.1700	-0.847%	90,034	+182.051%
2024-09-23	1.2300	1.250000	1.110000	1.1800	-4.839%	116,373	+179.661%
2024-09-20	1.2000	1.240000	1.180000	1.2400	+3.333%	82,091	+166.129%
2024-09-19	1.1600	1.210000	1.140000	1.2000	+8.108%	120,251	+175.000%
2024-09-18	1.1100	1.150000	1.110000	1.1100	-0.893%	39,968	+197.297%
2024-09-17	1.1500	1.160000	1.110000	1.1200	-0.885%	58,944	+194.643%
2024-09-16	1.1400	1.150000	1.080000	1.1300	0.000%	74,840	+192.035%
2024-09-13	1.1000	1.140000	1.050000	1.1300	+4.630%	70,031	+192.035%
2024-09-12	1.0700	1.090000	1.060000	1.0800	+1.887%	33,635	+205.556%
2024-09-11	1.0800	1.080000	1.040000	1.0600	0.000%	43,698	+211.321%
2024-09-10	1.0500	1.080000	1.040000	1.0600	+1.923%	32,928	+211.321%
2024-09-09	1.0200	1.080000	1.020000	1.0400	0.000%	61,470	+217.308%
2024-09-06	1.0400	1.070000	1.030000	1.0400	-0.934%	42,409	+217.308%
2024-09-05	1.0500	1.070000	1.010000	1.0498	+0.942%	24,091	+214.346%
2024-09-04	1.0000	1.100000	0.960000	1.0400	+4.010%	152,234	+217.308%
2024-09-03	1.1500	1.160000	0.950000	0.9999	-14.538%	281,052	+230.033%
2024-08-30	1.1900	1.200000	1.160000	1.1700	-2.500%	34,499	+182.051%
2024-08-29	1.1800	1.219900	1.180000	1.2000	+1.695%	56,338	+175.000%
2024-08-28	1.2000	1.230000	1.170000	1.1800	-2.479%	107,665	+179.661%
2024-08-27	1.2800	1.290000	1.160000	1.2100	-6.202%	255,191	+172.727%
2024-08-26	1.3000	1.320000	1.270000	1.2900	-0.769%	52,320	+155.814%
2024-08-23	1.2700	1.315000	1.250000	1.3000	+0.775%	80,244	+153.846%
2024-08-22	1.2700	1.300000	1.223000	1.2900	+2.381%	83,103	+155.814%
2024-08-21	1.1900	1.270000	1.170000	1.2600	+7.692%	109,434	+161.905%
2024-08-20	1.3100	1.310000	1.151700	1.1700	-11.364%	155,914	+182.051%
2024-08-19	1.3000	1.320000	1.250000	1.3200	+2.326%	78,632	+150.000%
2024-08-16	1.3000	1.320000	1.270000	1.2900	+2.381%	57,798	+155.814%
2024-08-15	1.2500	1.315000	1.244400	1.2600	+2.439%	93,339	+161.905%
2024-08-14	1.2300	1.250000	1.210000	1.2300	-1.600%	63,789	+168.293%
2024-08-13	1.2100	1.270000	1.210000	1.2500	+0.806%	107,177	+164.000%
2024-08-12	1.2800	1.310000	1.200000	1.2400	-4.615%	133,184	+166.129%
2024-08-09	1.3300	1.360000	1.280000	1.3000	-2.256%	87,648	+153.846%
2024-08-08	1.3000	1.330000	1.250000	1.3300	+4.724%	87,296	+148.120%
2024-08-07	1.3200	1.330000	1.246200	1.2700	-1.550%	96,176	+159.843%
2024-08-06	1.3400	1.350000	1.280000	1.2900	-3.731%	109,831	+155.814%
2024-08-05	1.3300	1.379900	1.170000	1.3400	-6.944%	307,069	+146.269%
2024-08-02	1.4300	1.450000	1.360000	1.4400	-1.370%	133,762	+129.167%
2024-08-01	1.5100	1.543200	1.450000	1.4600	-3.947%	114,165	+126.027%
2024-07-31	1.5700	1.604900	1.500000	1.5200	-0.654%	123,615	+117.105%
2024-07-30	1.6500	1.710000	1.518900	1.5300	-6.707%	141,010	+115.686%
2024-07-29	1.7200	1.720000	1.630000	1.6400	+3.145%	344,230	+101.220%
2024-07-26	1.5600	1.590000	1.510000	1.5900	+5.298%	102,084	+107.547%
2024-07-25	1.5600	1.600000	1.480000	1.5100	-3.514%	122,571	+118.543%
2024-07-24	1.6700	1.670000	1.551500	1.5650	-3.988%	86,730	+110.863%
2024-07-23	1.7300	1.730000	1.570000	1.6300	-4.118%	121,464	+102.454%
2024-07-22	1.7700	1.770000	1.610000	1.7000	+1.796%	189,301	+94.118%
2024-07-19	1.5900	1.680000	1.580000	1.6700	+5.031%	109,069	+97.605%
2024-07-18	1.7500	1.750000	1.550000	1.5900	-6.471%	177,283	+107.547%
2024-07-17	1.7200	1.760000	1.690000	1.7000	+1.796%	240,388	+94.118%
2024-07-16	1.6600	1.680000	1.620000	1.6700	+1.212%	179,450	+97.605%
2024-07-15	1.5300	1.650000	1.480000	1.6500	+10.738%	315,617	+100.000%
2024-07-12	1.4500	1.490000	1.430000	1.4900	+2.759%	36,005	+121.477%
2024-07-11	1.4400	1.490000	1.431000	1.4500	+2.113%	107,752	+127.586%
2024-07-10	1.4000	1.436900	1.400000	1.4200	+2.527%	76,090	+132.394%
2024-07-09	1.3800	1.410000	1.380000	1.3850	-1.071%	56,050	+138.267%
2024-07-08	1.4400	1.440000	1.370100	1.4000	-1.408%	38,123	+135.714%
2024-07-05	1.3800	1.420000	1.340000	1.4200	+2.527%	75,123	+132.394%
2024-07-03	1.4300	1.430000	1.360000	1.3850	-1.773%	34,680	+138.267%
2024-07-02	1.4800	1.499900	1.410000	1.4100	-4.730%	43,522	+134.043%
2024-07-01	1.3900	1.520000	1.390000	1.4800	+7.246%	159,294	+122.973%
2024-06-28	1.4000	1.420000	1.350000	1.3800	-1.429%	60,625	+139.130%
2024-06-27	1.3400	1.410000	1.340000	1.4000	+3.704%	69,231	+135.714%
2024-06-26	1.3600	1.400000	1.350000	1.3500	-2.174%	31,328	+144.444%
2024-06-25	1.3600	1.410000	1.360000	1.3800	+1.471%	51,147	+139.130%
2024-06-24	1.4000	1.441400	1.360000	1.3600	-2.857%	76,044	+142.647%
2024-06-21	1.3900	1.420000	1.360300	1.4000	-1.408%	94,018	+135.714%
2024-06-20	1.3800	1.470000	1.380000	1.4200	+4.412%	111,549	+132.394%
2024-06-18	1.4000	1.450000	1.360000	1.3600	-3.546%	64,162	+142.647%
2024-06-17	1.4300	1.460000	1.410000	1.4100	-3.425%	99,689	+134.043%
2024-06-14	1.5000	1.500000	1.420000	1.4600	-0.680%	161,528	+126.027%
2024-06-13	1.4800	1.494800	1.430000	1.4700	+0.685%	63,282	+124.490%
2024-06-12	1.5100	1.520000	1.460000	1.4600	-0.680%	76,649	+126.027%
2024-06-11	1.5000	1.525000	1.440000	1.4700	-2.000%	100,228	+124.490%
2024-06-10	1.5000	1.570000	1.450000	1.5000	+1.351%	93,281	+120.000%
2024-06-07	1.5000	1.580000	1.450000	1.4800	-3.896%	154,208	+122.973%
2024-06-06	1.5100	1.570000	1.500000	1.5400	+1.316%	107,568	+114.286%
2024-06-05	1.5800	1.613400	1.482000	1.5200	-3.797%	162,886	+117.105%
2024-06-04	1.6800	1.685000	1.550000	1.5800	-3.659%	78,372	+108.861%
2024-06-03	1.6200	1.688800	1.620000	1.6400	+2.500%	73,994	+101.220%
2024-05-31	1.6100	1.630000	1.570000	1.6000	-0.621%	48,381	+106.250%
2024-05-30	1.6500	1.689900	1.600000	1.6100	-2.424%	57,071	+104.969%
2024-05-29	1.6900	1.700000	1.600000	1.6500	-1.786%	86,146	+100.000%
2024-05-28	1.6800	1.749700	1.660100	1.6800	-0.592%	178,234	+96.429%
2024-05-24	1.6500	1.730000	1.630700	1.6900	+1.198%	67,681	+95.266%
2024-05-23	1.7700	1.770000	1.630000	1.6700	-0.595%	117,645	+97.605%
2024-05-22	1.7600	1.760000	1.660000	1.6800	-4.000%	185,421	+96.429%
2024-05-21	1.7000	1.770000	1.630000	1.7500	+4.790%	283,212	+88.571%
2024-05-20	1.5900	1.670000	1.500000	1.6700	+11.333%	233,169	+97.605%
2024-05-17	1.5200	1.559900	1.500000	1.5000	-3.226%	57,394	+120.000%
2024-05-16	1.5600	1.580000	1.510000	1.5500	0.000%	45,583	+112.903%
2024-05-15	1.6000	1.600000	1.520500	1.5500	+2.649%	88,203	+112.903%
2024-05-14	1.5200	1.566200	1.500000	1.5100	-0.658%	37,647	+118.543%
2024-05-13	1.5500	1.580000	1.510000	1.5200	-2.564%	47,005	+117.105%
2024-05-10	1.5300	1.590000	1.500000	1.5600	+1.961%	66,415	+111.538%
2024-05-09	1.5600	1.570000	1.520000	1.5300	-1.923%	17,505	+115.686%
2024-05-08	1.5400	1.560000	1.490000	1.5600	+1.299%	17,824	+111.538%
2024-05-07	1.5500	1.581300	1.525000	1.5400	-1.911%	48,585	+114.286%
2024-05-06	1.5000	1.600000	1.492000	1.5700	+2.614%	111,382	+110.191%
2024-05-03	1.4500	1.560000	1.410000	1.5300	+9.286%	114,359	+115.686%
2024-05-02	1.4400	1.460000	1.400000	1.4000	-4.110%	46,592	+135.714%
2024-05-01	1.4500	1.470000	1.390000	1.4600	+1.389%	155,751	+126.027%
2024-04-30	1.4400	1.475200	1.420000	1.4400	-1.370%	35,598	+129.167%
2024-04-29	1.5300	1.530000	1.440000	1.4600	-4.575%	115,329	+126.027%
2024-04-26	1.5700	1.570000	1.410000	1.5300	+6.250%	113,801	+115.686%
2024-04-25	1.4600	1.490000	1.400000	1.4400	-3.356%	66,965	+129.167%
2024-04-24	1.5100	1.554700	1.430600	1.4900	-2.614%	45,171	+121.477%
2024-04-23	1.5300	1.580000	1.490000	1.5300	+1.325%	95,825	+115.686%
2024-04-22	1.4700	1.550000	1.445000	1.5100	+6.338%	121,451	+118.543%
2024-04-19	1.4500	1.450000	1.403500	1.4200	-2.069%	32,560	+132.394%
2024-04-18	1.4100	1.466700	1.350000	1.4500	+4.317%	84,418	+127.586%
2024-04-17	1.4000	1.450000	1.340000	1.3900	-0.714%	79,624	+137.410%
2024-04-16	1.4200	1.430000	1.350000	1.4000	-3.448%	145,694	+135.714%
2024-04-15	1.5200	1.560000	1.410000	1.4500	-2.685%	262,651	+127.586%
2024-04-12	1.5500	1.560000	1.440000	1.4900	-5.696%	71,795	+121.477%
2024-04-11	1.5700	1.600000	1.520000	1.5800	0.000%	55,864	+108.861%
2024-04-10	1.5000	1.598300	1.500000	1.5800	-0.629%	77,277	+108.861%
2024-04-09	1.6500	1.650000	1.510000	1.5900	-1.852%	71,689	+107.547%
2024-04-08	1.7000	1.700000	1.600000	1.6200	-1.818%	76,895	+103.704%
2024-04-05	1.6700	1.698500	1.600000	1.6500	-0.602%	76,901	+100.000%
2024-04-04	1.6500	1.696900	1.600000	1.6600	+3.750%	145,845	+98.795%
2024-04-03	1.6300	1.740000	1.578500	1.6000	-5.882%	187,992	+106.250%
2024-04-02	1.7200	1.730000	1.500000	1.7000	-3.955%	290,688	+94.118%
2024-04-01	1.7200	1.800000	1.690000	1.7700	+0.568%	214,763	+86.441%
2024-03-28	1.5700	1.800000	1.530000	1.7600	+11.392%	535,000	+87.500%
2024-03-27	1.5800	1.580000	1.460000	1.5800	+5.333%	112,124	+108.861%
2024-03-26	1.5800	1.660000	1.500000	1.5000	-4.459%	248,509	+120.000%
2024-03-25	1.3200	1.719400	1.300000	1.5700	+20.769%	640,267	+110.191%
2024-03-22	1.2900	1.320000	1.220000	1.3000	-0.763%	82,926	+153.846%
2024-03-21	1.3800	1.380000	1.260000	1.3100	-2.239%	71,408	+151.908%
2024-03-20	1.2200	1.360000	1.150000	1.3400	+9.836%	148,944	+146.269%
2024-03-19	1.2900	1.300000	1.190000	1.2200	-4.688%	266,963	+170.492%
2024-03-18	1.3500	1.400000	1.280000	1.2800	-8.571%	81,248	+157.813%
2024-03-15	1.2900	1.400000	1.251900	1.4000	+8.527%	67,581	+135.714%
2024-03-14	1.3900	1.452100	1.260000	1.2900	-7.857%	287,771	+155.814%
2024-03-13	1.4500	1.500000	1.390000	1.4000	-1.408%	128,227	+135.714%
2024-03-12	1.5500	1.570000	1.390000	1.4200	-9.554%	359,565	+132.394%
2024-03-11	1.6100	1.619700	1.510000	1.5700	+1.290%	205,843	+110.191%
2024-03-08	1.5800	1.670000	1.460000	1.5500	-1.274%	339,356	+112.903%
2024-03-07	1.4800	1.580000	1.451700	1.5700	+6.081%	184,095	+110.191%
2024-03-06	1.5600	1.603100	1.450000	1.4800	-1.987%	195,870	+122.973%
2024-03-05	1.6600	1.719900	1.500000	1.5100	-10.651%	285,010	+118.543%
2024-03-04	1.7200	1.769900	1.640000	1.6900	+0.595%	352,562	+95.266%
2024-03-01	1.6800	1.760700	1.620000	1.6800	-0.592%	166,390	+96.429%
2024-02-29	1.7700	1.790000	1.620000	1.6900	-2.312%	208,230	+95.266%
2024-02-28	1.8200	1.890000	1.690000	1.7300	-0.575%	386,777	+90.751%
2024-02-27	1.8400	1.840000	1.680000	1.7400	0.000%	325,160	+89.655%
2024-02-26	1.6200	1.780000	1.620000	1.7400	+9.434%	357,704	+89.655%
2024-02-23	1.6200	1.660000	1.550000	1.5900	-1.852%	170,681	+107.547%
2024-02-22	1.6600	1.693800	1.610000	1.6200	-1.818%	86,105	+103.704%
2024-02-21	1.5900	1.660000	1.560100	1.6500	0.000%	50,246	+100.000%
2024-02-20	1.7300	1.743300	1.500000	1.6500	-5.172%	270,741	+100.000%
2024-02-16	1.7700	1.840000	1.660000	1.7400	-1.136%	243,752	+89.655%
2024-02-15	1.8200	1.860000	1.670000	1.7600	-2.222%	163,749	+87.500%
2024-02-14	1.8400	1.879900	1.710000	1.8000	+6.509%	318,759	+83.333%
2024-02-13	1.7800	1.840000	1.660000	1.6900	-7.650%	291,345	+95.266%
2024-02-12	1.7600	1.920000	1.700000	1.8300	+4.571%	311,800	+80.328%
2024-02-09	1.7300	1.820000	1.630000	1.7500	+6.707%	320,769	+88.571%
2024-02-08	1.6500	1.743900	1.580100	1.6400	+5.128%	240,625	+101.220%
2024-02-07	1.6000	1.603700	1.460000	1.5600	+1.961%	71,870	+111.538%
2024-02-06	1.5000	1.570000	1.450000	1.5300	-1.923%	167,196	+115.686%
2024-02-05	1.6600	1.680000	1.510000	1.5600	-5.455%	92,720	+111.538%
2024-02-02	1.6000	1.680000	1.600000	1.6500	+0.610%	28,735	+100.000%
2024-02-01	1.6000	1.688700	1.562500	1.6400	+2.500%	56,682	+101.220%
2024-01-31	1.6600	1.730000	1.580000	1.6000	-7.514%	119,301	+106.250%
2024-01-30	1.8700	1.870000	1.680000	1.7300	-5.464%	201,536	+90.751%
2024-01-29	1.7500	1.890000	1.710500	1.8300	+8.284%	255,258	+80.328%
2024-01-26	1.5700	1.730000	1.490000	1.6900	+17.361%	212,093	+95.266%
2024-01-25	1.4400	1.469900	1.380000	1.4400	+6.667%	111,378	+129.167%
2024-01-24	1.4300	1.489600	1.350000	1.3500	-6.897%	189,115	+144.444%
2024-01-23	1.4600	1.500000	1.450000	1.4500	-3.333%	140,245	+127.586%
2024-01-22	1.5500	1.580000	1.460000	1.5000	-5.063%	270,270	+120.000%
2024-01-19	1.6200	1.620000	1.480000	1.5800	+1.935%	193,397	+108.861%
2024-01-18	1.6900	1.697300	1.530000	1.5500	-6.061%	125,784	+112.903%
2024-01-17	1.7000	1.750000	1.550000	1.6500	-5.714%	161,081	+100.000%
2024-01-16	1.8600	1.880000	1.700000	1.7500	-5.914%	172,753	+88.571%
2024-01-12	1.9500	1.960000	1.760000	1.8600	-6.061%	367,338	+77.419%
2024-01-11	2.1500	2.288000	1.910600	1.9800	-1.980%	650,321	+66.667%
2024-01-10	1.9700	2.080000	1.850000	2.0200	+2.538%	339,435	+63.366%
2024-01-09	2.1400	2.220000	1.900000	1.9700	-9.633%	452,766	+67.513%
2024-01-08	2.2200	2.240000	1.800000	2.1800	-0.909%	750,307	+51.376%
2024-01-05	2.3700	2.390100	2.060000	2.2000	+0.917%	671,124	+50.000%
2024-01-04	1.9500	2.220000	1.900000	2.1800	+16.578%	607,912	+51.376%
2024-01-03	1.7000	2.000000	1.660000	1.8700	+1.081%	370,497	+76.471%
2024-01-02	1.8300	1.990000	1.750000	1.8500	+13.497%	694,657	+78.378%
2023-12-29	2.3200	2.490000	1.590000	1.6300	-29.741%	1,013,281	+102.454%
2023-12-28	2.2200	2.500000	2.020000	2.3200	+3.571%	1,535,299	+42.241%
2023-12-27	1.5500	2.389900	1.550000	2.2400	+47.368%	3,147,674	+47.321%
2023-12-26	1.6200	1.630000	1.500000	1.5200	-2.564%	216,393	+117.105%
2023-12-22	1.5100	1.650000	1.460000	1.5600	+6.122%	419,854	+111.538%
2023-12-21	1.5800	1.680000	1.450000	1.4700	-9.816%	347,817	+124.490%
2023-12-20	1.7400	1.740000	1.530000	1.6300	+1.875%	631,266	+102.454%
2023-12-19	1.5800	1.749000	1.559900	1.6000	+5.263%	396,984	+106.250%
2023-12-18	1.5100	1.622600	1.490000	1.5200	-0.977%	146,961	+117.105%
2023-12-15	1.4700	1.600000	1.470000	1.5350	+4.422%	195,185	+114.984%
2023-12-14	1.6200	1.720000	1.450000	1.4700	-10.366%	319,596	+124.490%
2023-12-13	1.5100	1.668700	1.440100	1.6400	+14.685%	260,880	+101.220%
2023-12-12	1.4400	1.520000	1.400000	1.4300	+0.704%	57,029	+130.769%
2023-12-11	1.6000	1.620000	1.420000	1.4200	-13.939%	169,137	+132.394%
2023-12-08	1.5600	1.670000	1.520000	1.6500	+6.452%	297,757	+100.000%
2023-12-07	1.4700	1.610000	1.450000	1.5500	+5.442%	252,840	+112.903%
2023-12-06	1.7100	1.750000	1.470000	1.4700	-10.366%	419,729	+124.490%
2023-12-05	1.5400	1.730000	1.520000	1.6400	+10.067%	533,242	+101.220%
2023-12-04	1.2400	1.590000	1.230000	1.4900	+26.271%	670,255	+121.477%

.dark-mode .ZlQqN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZlQqN5{ color: #333333; background-color: white; border: 2px solid #333333; }BTCSBTCS Inc. Common Stockstock NASDAQ

BTCS
BTCS Inc. Common Stock
stock NASDAQ