Dark

BTCS
BTCS Inc. Common Stock
stock NASDAQ

At Close

Mar 2, 2026 3:59:30 PM EST

1.69USD+5.625%(+0.09)564,783

1.44Bid 1.92Ask 0.48Spread

Pre-market

Mar 2, 2026 9:26:30 AM EST

1.51USD-5.625%(-0.09)49,883

After-hours

Mar 2, 2026 4:51:30 PM EST

1.70USD+0.592%(+0.01)973

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	1.5500	1.7000	1.55000	1.6900	+5.625%	564,783	0.000%
2026-02-27	1.6100	1.6103	1.55010	1.6000	-3.030%	320,732	+5.625%
2026-02-26	1.7700	1.7700	1.60000	1.6500	-6.780%	676,900	+2.424%
2026-02-25	1.7000	1.8100	1.64060	1.7700	+10.625%	1,156,469	-4.520%
2026-02-24	1.5000	1.6200	1.46000	1.6000	+6.667%	762,577	+5.625%
2026-02-23	1.5700	1.5700	1.48000	1.5000	-5.063%	460,378	+12.667%
2026-02-20	1.5500	1.6100	1.52400	1.5800	+1.935%	412,120	+6.962%
2026-02-19	1.5600	1.6100	1.50190	1.5500	-1.274%	697,389	+9.032%
2026-02-18	1.5400	1.6500	1.48000	1.5700	+3.289%	646,893	+7.643%
2026-02-17	1.6500	1.6539	1.51000	1.5200	-8.434%	974,784	+11.184%
2026-02-13	1.5500	1.6600	1.52000	1.6600	+9.934%	805,423	+1.807%
2026-02-12	1.5600	1.5900	1.48005	1.5100	-2.581%	924,655	+11.921%
2026-02-11	1.7400	1.7400	1.49010	1.5500	-8.284%	1,614,573	+9.032%
2026-02-10	1.7700	1.8450	1.68150	1.6900	-5.587%	776,668	0.000%
2026-02-09	1.7200	1.8000	1.67000	1.7900	+3.468%	996,592	-5.587%
2026-02-06	1.8000	1.8800	1.71200	1.7300	+1.765%	2,987,553	-2.312%
2026-02-05	1.7200	1.9350	1.67000	1.7000	-9.574%	1,147,671	-0.588%
2026-02-04	2.0900	2.1305	1.84000	1.8800	-11.737%	1,902,679	-10.106%
2026-02-03	2.1800	2.2000	2.02000	2.1300	-1.843%	818,085	-20.657%
2026-02-02	2.1500	2.3200	2.12000	2.1700	-3.125%	1,200,922	-22.120%
2026-01-30	2.5200	2.5300	2.22000	2.2400	-11.462%	1,250,480	-24.554%
2026-01-29	2.6100	2.6100	2.46000	2.5300	-4.528%	610,082	-33.202%
2026-01-28	2.7500	2.7889	2.60500	2.6500	-3.285%	501,783	-36.226%
2026-01-27	2.5700	2.7750	2.55000	2.7400	+7.031%	507,821	-38.321%
2026-01-26	2.6500	2.6500	2.52500	2.5600	-4.120%	637,060	-33.984%
2026-01-23	2.6700	2.7400	2.59500	2.6700	+0.755%	416,835	-36.704%
2026-01-22	2.7000	2.7300	2.64500	2.6500	-1.119%	448,588	-36.226%
2026-01-21	2.7100	2.8050	2.58000	2.6800	-1.107%	688,672	-36.940%
2026-01-20	2.7800	2.8094	2.67000	2.7100	-6.552%	689,927	-37.638%
2026-01-16	2.8800	2.9560	2.86000	2.9000	+1.045%	627,369	-41.724%
2026-01-15	3.0100	3.0500	2.85000	2.8700	-4.651%	734,072	-41.115%
2026-01-14	3.0100	3.1800	2.94500	3.0100	+1.347%	1,299,544	-43.854%
2026-01-13	2.9500	3.0200	2.90000	2.9700	+2.062%	670,310	-43.098%
2026-01-12	2.8800	2.9800	2.85160	2.9100	+1.042%	641,632	-41.924%
2026-01-09	2.9000	2.9310	2.82500	2.8800	-0.690%	440,080	-41.319%
2026-01-08	2.8500	2.9500	2.81000	2.9000	+1.399%	585,984	-41.724%
2026-01-07	3.0000	3.0200	2.84000	2.8600	-5.921%	966,208	-40.909%
2026-01-06	3.0000	3.0500	2.82000	3.0400	+0.997%	1,020,894	-44.408%
2026-01-05	2.9800	3.0700	2.90000	3.0100	+4.878%	944,635	-43.854%
2026-01-02	2.7100	2.9100	2.68500	2.8700	+8.712%	915,807	-41.115%
2025-12-31	2.6900	2.7300	2.58000	2.6400	-2.583%	1,190,207	-35.985%
2025-12-30	2.8000	2.8600	2.70000	2.7100	-3.214%	939,989	-37.638%
2025-12-29	2.8500	2.9698	2.78500	2.8000	-3.780%	706,239	-39.643%
2025-12-26	3.0100	3.0325	2.86000	2.9100	-4.276%	631,118	-41.924%
2025-12-24	3.0100	3.0450	2.98500	3.0400	+0.330%	454,624	-44.408%
2025-12-23	3.0700	3.1855	3.00000	3.0300	-3.503%	1,183,116	-44.224%
2025-12-22	3.2000	3.2550	3.08000	3.1400	-1.258%	1,141,123	-46.178%
2025-12-19	3.0500	3.2850	3.05000	3.1800	+6.000%	3,928,869	-46.855%
2025-12-18	2.9900	3.2600	2.99000	3.0000	+1.010%	1,448,638	-43.667%
2025-12-17	3.0400	3.1900	2.93000	2.9700	-1.980%	1,389,909	-43.098%
2025-12-16	2.9300	3.2050	2.93000	3.0300	+2.365%	1,233,196	-44.224%
2025-12-15	3.2300	3.2700	2.95000	2.9600	-8.359%	1,725,261	-42.905%
2025-12-12	3.4800	3.6300	3.23000	3.2300	-9.014%	1,196,093	-47.678%
2025-12-11	3.4000	3.5900	3.33000	3.5500	+2.011%	883,299	-52.394%
2025-12-10	3.3400	3.5700	3.28000	3.4800	+3.571%	1,562,248	-51.437%
2025-12-09	3.3200	3.4984	3.27500	3.3600	-1.176%	760,220	-49.702%
2025-12-08	3.3300	3.4200	3.29500	3.4000	+2.102%	708,830	-50.294%
2025-12-05	3.4000	3.4000	3.24000	3.3300	-2.632%	1,037,628	-49.249%
2025-12-04	3.3300	3.4500	3.23000	3.4200	+3.636%	1,241,127	-50.585%
2025-12-03	3.1500	3.3150	3.11000	3.3000	+6.796%	688,715	-48.788%
2025-12-02	3.0000	3.2300	3.00000	3.0900	+4.392%	862,483	-45.307%
2025-12-01	3.0300	3.0900	2.90500	2.9600	-6.918%	868,485	-42.905%
2025-11-28	3.1700	3.2682	3.12610	3.1800	+2.913%	955,221	-46.855%
2025-11-26	3.0900	3.1650	2.99000	3.0900	+0.651%	822,791	-45.307%
2025-11-25	3.0600	3.1000	2.93250	3.0700	-2.848%	984,256	-44.951%
2025-11-24	2.8550	3.1950	2.80010	3.1600	+13.669%	1,510,486	-46.519%
2025-11-21	2.6500	2.8350	2.61000	2.7800	+2.583%	1,870,665	-39.209%
2025-11-20	3.0200	3.1400	2.71000	2.7100	-2.867%	2,205,640	-37.638%
2025-11-19	2.9200	2.9500	2.74000	2.7900	-7.000%	2,093,768	-39.427%
2025-11-18	2.4500	3.0600	2.45000	3.0000	+17.647%	3,265,039	-43.667%
2025-11-17	2.7700	2.7700	2.52000	2.5500	-8.602%	1,297,889	-33.725%
2025-11-14	2.6200	2.8800	2.59000	2.7900	+3.717%	2,700,787	-39.427%
2025-11-13	2.9300	2.9700	2.66500	2.6900	-9.732%	1,932,021	-37.175%
2025-11-12	3.0400	3.0900	2.92000	2.9800	+1.706%	2,064,237	-43.289%
2025-11-11	3.0500	3.0700	2.93000	2.9300	-6.090%	934,903	-42.321%
2025-11-10	3.2700	3.3100	3.09000	3.1200	-0.637%	1,404,058	-45.833%
2025-11-07	2.9700	3.1600	2.88000	3.1400	+4.319%	1,338,969	-46.178%
2025-11-06	3.2400	3.2500	3.00000	3.0100	-8.232%	1,300,170	-43.854%
2025-11-05	3.1200	3.3062	3.12000	3.2800	+6.149%	2,031,486	-48.476%
2025-11-04	3.2500	3.4000	3.07000	3.0900	-9.118%	2,454,663	-45.307%
2025-11-03	3.6800	3.7400	3.40000	3.4000	-8.847%	1,516,389	-50.294%
2025-10-31	3.6700	3.7500	3.60000	3.7300	+3.900%	987,388	-54.692%
2025-10-30	3.7000	3.7500	3.57000	3.5900	-4.775%	1,192,150	-52.925%
2025-10-29	3.8600	3.9198	3.67500	3.7700	-2.584%	1,507,914	-55.172%
2025-10-28	4.0600	4.1200	3.86000	3.8700	-5.610%	1,533,350	-56.331%
2025-10-27	4.2900	4.3400	4.09000	4.1000	+0.737%	1,385,817	-58.780%
2025-10-24	4.0600	4.2168	4.06000	4.0700	+3.299%	1,424,855	-58.477%
2025-10-23	3.9500	4.0500	3.92000	3.9400	+0.254%	847,988	-57.107%
2025-10-22	4.0800	4.1600	3.81000	3.9300	-6.205%	2,891,177	-56.997%
2025-10-21	4.3300	4.3800	4.15000	4.1900	-3.678%	1,284,143	-59.666%
2025-10-20	4.4000	4.4700	4.30000	4.3500	+0.462%	1,476,326	-61.149%
2025-10-17	4.1120	4.4150	4.10000	4.3300	+3.341%	1,856,658	-60.970%
2025-10-16	4.4300	4.4800	4.14000	4.1900	-6.473%	2,282,337	-59.666%
2025-10-15	4.5350	4.7200	4.38000	4.4800	+0.901%	3,315,132	-62.277%
2025-10-14	4.7000	4.7100	4.44000	4.4400	-10.394%	3,365,572	-61.937%
2025-10-13	5.1000	5.1500	4.82000	4.9550	+0.101%	2,783,507	-65.893%
2025-10-10	5.6200	5.9300	4.91000	4.9500	-12.698%	5,160,688	-65.859%
2025-10-09	6.0200	6.0600	5.44000	5.6700	-4.866%	3,045,724	-70.194%
2025-10-08	5.8500	5.9800	5.61000	5.9600	+2.759%	3,867,828	-71.644%
2025-10-07	6.0200	6.1500	5.65000	5.8000	-0.515%	5,314,283	-70.862%
2025-10-06	5.3050	5.9700	5.30500	5.8300	+14.090%	4,469,328	-71.012%
2025-10-03	5.3100	5.3600	4.94000	5.1100	-3.403%	2,456,569	-66.928%
2025-10-02	5.2500	5.4291	5.12500	5.2900	+3.929%	2,080,050	-68.053%
2025-10-01	4.9000	5.2000	4.85000	5.0900	+5.383%	3,128,856	-66.798%
2025-09-30	4.7500	4.9500	4.64000	4.8300	+1.046%	1,702,426	-65.010%
2025-09-29	4.6000	4.8085	4.56000	4.7800	+5.286%	1,815,353	-64.644%
2025-09-26	4.4500	4.6599	4.39000	4.5400	+0.442%	975,617	-62.775%
2025-09-25	4.5400	4.6800	4.32000	4.5200	-6.804%	2,428,408	-62.611%
2025-09-24	4.5600	4.9050	4.54000	4.8500	+6.828%	2,443,432	-65.155%
2025-09-23	4.5000	4.6700	4.45000	4.5400	+0.889%	2,515,911	-62.775%
2025-09-22	4.5100	4.5550	4.31000	4.5000	-5.858%	2,971,341	-62.444%
2025-09-19	4.8300	4.8900	4.57000	4.7800	-2.648%	4,865,741	-64.644%
2025-09-18	4.8600	5.1300	4.73000	4.9100	+2.720%	3,559,745	-65.580%
2025-09-17	4.7800	4.9000	4.63000	4.7800	-1.035%	2,387,352	-64.644%
2025-09-16	4.7200	4.8400	4.46000	4.8300	+2.548%	1,747,195	-65.010%
2025-09-15	4.6800	4.9400	4.49500	4.7100	-1.670%	2,565,209	-64.119%
2025-09-12	4.4450	4.8000	4.44500	4.7900	+7.883%	2,620,196	-64.718%
2025-09-11	4.2000	4.4600	4.20000	4.4400	+5.967%	1,998,182	-61.937%
2025-09-10	4.2400	4.4469	4.15000	4.1900	-0.711%	2,195,689	-59.666%
2025-09-09	4.2200	4.2800	4.14000	4.2200	+0.476%	1,610,953	-59.953%
2025-09-08	4.3500	4.5800	4.19000	4.2000	-0.238%	2,573,947	-59.762%
2025-09-05	4.3700	4.4400	4.13500	4.2100	-0.941%	3,313,529	-59.857%
2025-09-04	4.2400	4.3000	4.16100	4.2500	-2.299%	3,135,968	-60.235%
2025-09-03	4.1600	4.3600	4.10000	4.3500	+6.618%	2,349,715	-61.149%
2025-09-02	4.1000	4.2355	3.93000	4.0800	-2.392%	2,348,068	-58.578%
2025-08-29	4.3500	4.4200	4.13230	4.1800	-3.908%	3,290,985	-59.569%
2025-08-28	4.2800	4.4700	4.25000	4.3500	+2.113%	1,985,969	-61.149%
2025-08-27	4.3350	4.3500	4.24000	4.2600	-3.182%	1,770,544	-60.329%
2025-08-26	4.3750	4.4000	4.20000	4.4000	+1.852%	1,816,636	-61.591%
2025-08-25	4.6210	4.7800	4.31000	4.3200	-10.373%	3,590,893	-60.880%
2025-08-22	4.2500	4.8400	4.16000	4.8200	+11.833%	5,626,907	-64.938%
2025-08-21	4.3100	4.4093	4.19000	4.3100	-3.363%	1,500,653	-60.789%
2025-08-20	4.2700	4.5200	4.14000	4.4600	+5.437%	3,396,133	-62.108%
2025-08-19	4.7350	4.7900	4.16000	4.2300	-13.142%	5,630,625	-60.047%
2025-08-18	4.4100	4.9000	4.39500	4.8700	+10.431%	5,254,934	-65.298%
2025-08-15	4.6200	4.6900	4.37000	4.4100	-1.891%	4,428,507	-61.678%
2025-08-14	4.0620	4.5000	3.99590	4.4950	+3.333%	4,740,445	-62.403%
2025-08-13	4.5700	4.8300	4.28000	4.3500	-4.396%	6,952,912	-61.149%
2025-08-12	4.6800	4.7657	4.41500	4.5500	-1.087%	6,356,641	-62.857%
2025-08-11	5.1000	5.3899	4.58000	4.6000	-8.000%	10,207,887	-63.261%
2025-08-08	4.6150	5.0150	4.36000	5.0000	+11.111%	9,680,606	-66.200%
2025-08-07	4.5600	4.7500	4.33000	4.5000	+7.143%	5,986,245	-62.444%
2025-08-06	4.0600	4.2100	3.81000	4.2000	+1.942%	3,751,920	-59.762%
2025-08-05	4.0100	4.1600	3.92500	4.1200	+0.733%	2,515,485	-58.981%
2025-08-04	4.0500	4.2800	3.91000	4.0900	+0.739%	3,684,432	-58.680%
2025-08-01	4.2500	4.3343	3.99000	4.0600	-11.160%	5,158,536	-58.374%
2025-07-31	4.8500	4.9500	4.46000	4.5700	-5.383%	4,080,959	-63.020%
2025-07-30	4.7600	5.0300	4.58000	4.8300	-4.356%	4,921,395	-65.010%
2025-07-29	5.0300	5.3700	4.81000	5.0500	-2.132%	4,754,710	-66.535%
2025-07-28	5.6300	5.8500	5.06180	5.1600	+1.575%	7,157,815	-67.248%
2025-07-25	5.2500	5.2520	4.94000	5.0800	-5.576%	6,069,520	-66.732%
2025-07-24	5.8500	6.1399	5.35000	5.3800	-8.191%	8,163,061	-68.587%
2025-07-23	5.9200	5.9200	5.51000	5.8600	-6.984%	7,708,895	-71.160%
2025-07-22	6.3900	6.4250	5.43000	6.3000	+1.942%	12,255,701	-73.175%
2025-07-21	7.3250	7.5500	6.11000	6.1800	-5.936%	25,636,669	-72.654%
2025-07-18	7.1000	8.4900	6.54000	6.5700	+1.546%	41,299,327	-74.277%
2025-07-17	6.6250	7.2400	6.08000	6.4700	+12.326%	37,983,253	-73.879%
2025-07-16	5.7400	6.4850	5.33000	5.7600	+21.263%	43,384,738	-70.660%
2025-07-15	4.2650	4.9300	4.12000	4.7500	+17.284%	13,829,297	-64.421%
2025-07-14	4.7600	4.8200	4.00000	4.0500	-10.596%	12,097,830	-58.272%
2025-07-11	4.9300	5.0500	4.42000	4.5300	+5.594%	13,205,332	-62.693%
2025-07-10	4.3150	4.7200	3.85000	4.2900	+2.878%	12,710,410	-60.606%
2025-07-09	5.0600	5.3000	4.00000	4.1700	-29.442%	24,935,371	-59.472%
2025-07-08	3.0150	6.1900	2.94000	5.9100	+111.071%	134,376,185	-71.404%
2025-07-07	2.5800	2.9400	2.54000	2.8000	+11.554%	4,060,068	-39.643%
2025-07-03	2.4900	2.6000	2.40000	2.5100	+3.292%	1,490,186	-32.669%
2025-07-02	2.2050	2.5266	2.14500	2.4300	+4.292%	8,898,017	-30.453%
2025-07-01	2.2000	2.3600	2.12000	2.3300	+5.909%	1,090,247	-27.468%
2025-06-30	2.1900	2.2200	2.16000	2.2000	+2.326%	585,556	-23.182%
2025-06-27	2.2200	2.2400	2.09000	2.1500	-4.018%	375,323	-21.395%
2025-06-26	2.2100	2.2487	2.14000	2.2400	+1.818%	227,634	-24.554%
2025-06-25	2.3100	2.3300	2.17000	2.2000	-2.222%	498,664	-23.182%
2025-06-24	2.1800	2.2900	2.18000	2.2500	+6.132%	394,314	-24.889%
2025-06-23	2.1400	2.2053	2.06000	2.1200	-6.195%	473,947	-20.283%
2025-06-20	2.4000	2.4188	2.15500	2.2600	-5.833%	1,084,080	-25.221%
2025-06-18	2.3900	2.4400	2.33480	2.4000	+0.418%	450,567	-29.583%
2025-06-17	2.3500	2.4300	2.29000	2.3900	-0.830%	687,485	-29.289%
2025-06-16	2.2400	2.4300	2.22000	2.4100	+11.060%	929,595	-29.876%
2025-06-13	2.1500	2.2500	2.12000	2.1700	-3.125%	600,985	-22.120%
2025-06-12	2.4700	2.4700	2.24000	2.2400	-10.040%	745,358	-24.554%
2025-06-11	2.5000	2.6099	2.42000	2.4900	+0.810%	560,393	-32.129%
2025-06-10	2.6500	2.6700	2.43000	2.4700	0.000%	513,133	-31.579%
2025-06-09	2.6800	2.6896	2.39000	2.4700	-4.633%	826,239	-31.579%
2025-06-06	2.5300	2.6900	2.52000	2.5900	+2.372%	393,689	-34.749%
2025-06-05	2.7600	2.8200	2.51000	2.5300	-8.333%	784,784	-33.202%
2025-06-04	2.8400	2.9200	2.66000	2.7600	-2.473%	717,353	-38.768%
2025-06-03	2.7600	2.8500	2.65270	2.8300	+4.428%	479,199	-40.283%
2025-06-02	2.7800	2.9899	2.61000	2.7100	+0.370%	925,040	-37.638%
2025-05-30	2.9900	3.0000	2.63000	2.7000	-9.091%	1,502,573	-37.407%
2025-05-29	3.1800	3.2000	2.95000	2.9700	-3.571%	740,634	-43.098%
2025-05-28	3.2400	3.3100	2.96000	3.0800	-6.949%	1,466,655	-45.130%
2025-05-27	3.0000	3.6000	3.00000	3.3100	+15.734%	3,363,434	-48.943%
2025-05-23	2.9300	3.0000	2.65000	2.8600	-5.611%	1,393,686	-40.909%
2025-05-22	2.8500	3.3700	2.78000	3.0300	+11.397%	3,402,883	-44.224%
2025-05-21	2.9000	3.0500	2.71000	2.7200	+1.493%	2,236,642	-37.868%
2025-05-20	2.3900	2.7100	2.39000	2.6800	+13.559%	1,183,935	-36.940%
2025-05-19	2.3200	2.4850	2.25500	2.3600	-4.065%	961,961	-28.390%
2025-05-16	2.0600	2.5300	2.05000	2.4600	+23.000%	2,854,089	-31.301%
2025-05-15	2.0700	2.1000	1.80000	2.0000	-4.762%	1,108,369	-15.500%
2025-05-14	2.2100	2.2200	1.95000	2.1000	+5.528%	7,130,802	-19.524%
2025-05-13	2.0800	2.1100	1.87010	1.9900	-4.785%	1,188,325	-15.075%
2025-05-12	2.3100	2.3506	1.88500	2.0900	-32.797%	7,525,741	-19.139%
2025-05-09	2.0500	3.1300	2.05000	3.1100	+61.979%	5,969,380	-45.659%
2025-05-08	1.7300	1.9200	1.73000	1.9200	+14.970%	609,070	-11.979%
2025-05-07	1.6500	1.7500	1.61000	1.6700	+0.602%	142,528	+1.198%
2025-05-06	1.7000	1.7000	1.64000	1.6600	-2.924%	86,823	+1.807%
2025-05-05	1.7200	1.7900	1.70000	1.7100	-4.469%	149,261	-1.170%
2025-05-02	1.8300	1.8300	1.76000	1.7900	-0.556%	205,968	-5.587%
2025-05-01	1.7900	1.8400	1.77000	1.8000	+2.273%	273,163	-6.111%
2025-04-30	1.7600	1.7600	1.65000	1.7600	-1.676%	116,967	-3.977%
2025-04-29	1.8500	1.8500	1.76020	1.7900	+1.705%	133,315	-5.587%
2025-04-28	1.9800	1.9800	1.71500	1.7600	-7.853%	382,050	-3.977%
2025-04-25	1.8900	1.9700	1.87000	1.9100	+4.372%	369,638	-11.518%
2025-04-24	1.8100	1.8800	1.76000	1.8300	+1.667%	309,357	-7.650%
2025-04-23	1.8400	1.8499	1.73860	1.8000	+4.651%	473,709	-6.111%
2025-04-22	1.6400	1.7500	1.62000	1.7200	+8.176%	565,237	-1.744%
2025-04-21	1.6300	1.6400	1.55500	1.5900	-3.636%	213,980	+6.289%
2025-04-17	1.5000	1.6900	1.47000	1.6500	+10.738%	329,011	+2.424%
2025-04-16	1.4900	1.5400	1.46500	1.4900	0.000%	268,414	+13.423%
2025-04-15	1.4800	1.5200	1.44010	1.4900	+0.676%	242,406	+13.423%
2025-04-14	1.4700	1.5438	1.42000	1.4800	+3.497%	248,597	+14.189%
2025-04-11	1.4300	1.4900	1.38500	1.4300	-1.379%	240,880	+18.182%
2025-04-10	1.4700	1.5000	1.40000	1.4500	-3.333%	231,405	+16.552%
2025-04-09	1.4000	1.5700	1.35000	1.5000	+8.696%	386,350	+12.667%
2025-04-08	1.5900	1.6300	1.36000	1.3800	-1.429%	319,681	+22.464%
2025-04-07	1.3000	1.7000	1.25000	1.4000	-4.110%	436,247	+20.714%
2025-04-04	1.4800	1.5243	1.34000	1.4600	-3.947%	257,799	+15.753%
2025-04-03	1.5800	1.6100	1.51000	1.5200	-7.879%	206,965	+11.184%
2025-04-02	1.5600	1.6900	1.51000	1.6500	+8.553%	445,432	+2.424%
2025-04-01	1.4900	1.5368	1.43000	1.5200	+1.333%	209,788	+11.184%
2025-03-31	1.5000	1.5563	1.46000	1.5000	-3.846%	141,331	+12.667%
2025-03-28	1.6700	1.6700	1.53000	1.5600	-7.143%	198,819	+8.333%
2025-03-27	1.6500	1.7100	1.61000	1.6800	0.000%	129,910	+0.595%
2025-03-26	1.8600	1.8600	1.66000	1.6800	-5.085%	176,476	+0.595%
2025-03-25	1.8500	1.9100	1.74000	1.7700	-2.210%	236,947	-4.520%
2025-03-24	1.8200	1.8600	1.79500	1.8100	+7.101%	309,410	-6.630%
2025-03-21	1.7700	1.8200	1.69000	1.6900	-6.111%	266,104	0.000%
2025-03-20	1.8900	1.9490	1.77000	1.8000	-5.263%	236,313	-6.111%
2025-03-19	1.8300	1.9400	1.83000	1.9000	+4.396%	66,703	-11.053%
2025-03-18	1.8700	1.8850	1.78000	1.8200	-4.712%	146,157	-7.143%
2025-03-17	1.8800	1.9400	1.82000	1.9100	+2.139%	203,711	-11.518%
2025-03-14	1.7900	1.8896	1.73000	1.8700	+8.721%	180,486	-9.626%
2025-03-13	1.8700	1.8700	1.69000	1.7200	-7.027%	110,908	-1.744%
2025-03-12	1.7900	1.8700	1.75000	1.8500	+7.558%	186,319	-8.649%
2025-03-11	1.7400	1.8000	1.71000	1.7200	-1.149%	110,308	-1.744%
2025-03-10	1.9600	1.9700	1.72000	1.7400	-14.286%	373,452	-2.874%
2025-03-07	1.9700	2.0350	1.90500	2.0300	+4.639%	179,154	-16.749%
2025-03-06	1.9600	2.0100	1.91000	1.9400	-3.960%	132,906	-12.887%
2025-03-05	2.0000	2.0400	1.93000	2.0200	+1.508%	244,046	-16.337%
2025-03-04	1.8800	2.0400	1.78000	1.9900	+1.015%	329,340	-15.075%
2025-03-03	2.4000	2.4899	1.92000	1.9700	-7.512%	983,800	-14.213%
2025-02-28	1.9800	2.1900	1.96010	2.1300	+5.446%	302,202	-20.657%
2025-02-27	2.0200	2.1300	1.95000	2.0200	+1.000%	369,123	-16.337%
2025-02-26	2.1300	2.1389	1.93000	2.0000	-3.382%	347,352	-15.500%
2025-02-25	2.3800	2.3809	2.06000	2.0700	-14.463%	454,978	-18.357%
2025-02-24	2.6700	2.7000	2.39005	2.4200	-9.363%	338,704	-30.165%
2025-02-21	2.7500	2.7655	2.53000	2.6700	-1.111%	394,404	-36.704%
2025-02-20	2.7700	2.7700	2.62010	2.7000	-2.174%	166,864	-37.407%
2025-02-19	2.8600	2.8600	2.71000	2.7600	-1.779%	153,199	-38.768%
2025-02-18	2.9400	2.9400	2.79000	2.8100	-3.103%	271,985	-39.858%
2025-02-14	2.8100	2.9100	2.71000	2.9000	+3.203%	280,339	-41.724%
2025-02-13	2.7000	2.8100	2.66500	2.8100	+4.461%	286,019	-39.858%
2025-02-12	2.6500	2.7800	2.64000	2.6900	-0.738%	227,793	-37.175%
2025-02-11	2.7700	2.7800	2.65000	2.7100	-2.518%	184,221	-37.638%
2025-02-10	2.7300	2.8500	2.70000	2.7800	+3.346%	259,913	-39.209%
2025-02-07	2.9600	3.0400	2.60000	2.6900	-8.814%	589,780	-37.175%
2025-02-06	3.1000	3.1100	2.88000	2.9500	-3.595%	217,045	-42.712%
2025-02-05	3.0400	3.1299	2.95000	3.0600	-0.971%	365,450	-44.771%
2025-02-04	2.9800	3.2000	2.98000	3.0900	+5.102%	358,576	-45.307%
2025-02-03	2.8500	2.9700	2.74000	2.9400	-3.607%	432,463	-42.517%
2025-01-31	3.1100	3.2300	2.99000	3.0500	-2.244%	451,788	-44.590%
2025-01-30	3.1800	3.3138	3.08000	3.1200	+0.971%	393,465	-45.833%
2025-01-29	3.1200	3.1700	3.00000	3.0900	-0.643%	242,657	-45.307%
2025-01-28	3.1300	3.2900	3.06500	3.1100	+2.640%	337,951	-45.659%
2025-01-27	3.2500	3.2700	2.96000	3.0300	-12.680%	622,438	-44.224%
2025-01-24	3.5250	3.8100	3.33000	3.4700	+2.663%	1,048,834	-51.297%
2025-01-23	3.0800	3.6500	2.98000	3.3800	+8.333%	1,696,959	-50.000%
2025-01-22	3.1600	3.3100	3.05620	3.1200	-8.504%	697,767	-45.833%
2025-01-21	3.8650	3.8980	3.17000	3.4100	-4.482%	3,061,011	-50.440%
2025-01-17	2.9000	4.1400	2.82000	3.5700	+33.209%	7,989,483	-52.661%
2025-01-16	2.8400	2.8400	2.65000	2.6800	-3.597%	216,336	-36.940%
2025-01-15	2.4800	2.8350	2.47000	2.7800	+12.097%	461,889	-39.209%
2025-01-14	2.4000	2.5300	2.40000	2.4800	+4.641%	153,079	-31.855%
2025-01-13	2.5000	2.5100	2.35000	2.3700	-6.693%	152,550	-28.692%
2025-01-10	2.5600	2.5750	2.43000	2.5400	+2.008%	258,575	-33.465%
2025-01-08	2.5700	2.5700	2.37000	2.4900	-3.113%	263,761	-32.129%
2025-01-07	2.8000	2.8000	2.56000	2.5700	-7.220%	226,046	-34.241%
2025-01-06	2.8600	2.8600	2.71000	2.7700	+1.095%	334,309	-38.989%
2025-01-03	2.6400	2.7550	2.57000	2.7400	+4.580%	312,664	-38.321%
2025-01-02	2.5400	2.6300	2.41000	2.6200	+6.073%	270,871	-35.496%
2024-12-31	2.5400	2.6900	2.39000	2.4700	-1.200%	464,179	-31.579%
2024-12-30	2.4800	2.5800	2.35000	2.5000	-1.575%	336,419	-32.400%
2024-12-27	2.6800	2.6800	2.46000	2.5400	-1.931%	244,875	-33.465%
2024-12-26	2.8200	2.9000	2.53000	2.5900	-9.282%	639,025	-34.749%
2024-12-24	2.5600	2.9500	2.56000	2.8550	+15.587%	512,330	-40.806%
2024-12-23	2.5300	2.6000	2.38000	2.4700	-3.516%	195,402	-31.579%
2024-12-20	2.4300	2.6500	2.42000	2.5600	-1.538%	599,973	-33.984%
2024-12-19	2.6500	2.7465	2.60000	2.6000	-0.763%	374,137	-35.000%
2024-12-18	3.1100	3.1700	2.58000	2.6200	-16.825%	849,060	-35.496%
2024-12-17	3.3800	3.4500	3.01000	3.1500	-10.511%	639,610	-46.349%
2024-12-16	3.4700	3.6700	3.38160	3.5200	+7.317%	592,505	-51.989%
2024-12-13	3.2600	3.4200	3.15000	3.2800	0.000%	409,283	-48.476%
2024-12-12	3.6200	3.7799	3.28000	3.2800	-9.392%	616,005	-48.476%
2024-12-11	3.5000	3.6800	3.35200	3.6200	+4.023%	564,569	-53.315%
2024-12-10	3.6000	3.7800	3.41000	3.4800	-2.247%	623,133	-51.437%
2024-12-09	3.9100	3.9100	3.51000	3.5600	-8.010%	635,915	-52.528%
2024-12-06	3.6400	4.0400	3.60000	3.8700	+6.906%	1,236,734	-56.331%
2024-12-05	4.2000	4.4400	3.56000	3.6200	-7.888%	2,500,836	-53.315%
2024-12-04	3.4400	3.9500	3.40330	3.9300	+15.249%	1,295,036	-56.997%
2024-12-03	3.4500	3.5899	3.31000	3.4100	-5.014%	439,153	-50.440%
2024-12-02	3.5600	3.6700	3.42050	3.5900	+0.843%	630,880	-52.925%
2024-11-29	3.7800	4.0500	3.56000	3.5600	-5.570%	729,021	-52.528%
2024-11-27	3.4100	3.8500	3.38000	3.7700	+11.538%	1,171,691	-55.172%
2024-11-26	3.2000	3.6400	3.20000	3.3800	-0.588%	759,329	-50.000%
2024-11-25	3.5200	3.5900	3.18000	3.4000	-4.225%	1,068,060	-50.294%
2024-11-22	3.5200	3.7700	3.40000	3.5500	-5.836%	1,463,088	-52.394%
2024-11-21	4.1300	4.3500	3.71000	3.7700	-2.835%	3,465,693	-55.172%
2024-11-20	4.2000	4.4900	3.87000	3.8800	-3.722%	3,874,395	-56.443%
2024-11-19	3.0200	4.2000	3.02000	4.0300	+23.620%	5,904,484	-58.065%
2024-11-18	3.9000	4.1900	3.15005	3.2600	-25.057%	4,344,971	-48.160%
2024-11-15	4.7500	4.7500	3.76000	4.3500	-10.861%	6,146,905	-61.149%
2024-11-14	5.1000	5.3599	4.08000	4.8800	+17.026%	39,731,104	-65.369%
2024-11-13	3.5890	5.4100	3.38000	4.1700	+44.792%	69,277,531	-59.472%
2024-11-12	1.8800	4.4100	1.79000	2.8800	+53.191%	41,331,773	-41.319%
2024-11-11	1.5000	1.9100	1.46200	1.8800	+33.333%	1,051,296	-10.106%
2024-11-08	1.4800	1.5000	1.35000	1.4100	-4.730%	160,891	+19.858%
2024-11-07	1.5000	1.5600	1.48000	1.4800	-0.671%	242,635	+14.189%
2024-11-06	1.3800	1.5000	1.31140	1.4900	+18.254%	529,222	+13.423%
2024-11-05	1.2800	1.2800	1.21000	1.2600	+1.613%	45,948	+34.127%
2024-11-04	1.2600	1.2700	1.22000	1.2400	-0.800%	58,808	+36.290%
2024-11-01	1.2600	1.3500	1.22000	1.2500	+2.459%	187,222	+35.200%
2024-10-31	1.2601	1.2601	1.20000	1.2200	-3.557%	72,096	+38.525%
2024-10-30	1.3500	1.3500	1.23030	1.2650	-3.435%	135,497	+33.597%
2024-10-29	1.2500	1.3500	1.24000	1.3100	+5.645%	206,401	+29.008%
2024-10-28	1.2000	1.2400	1.17000	1.2400	+5.085%	203,706	+36.290%
2024-10-25	1.2100	1.2200	1.18000	1.1800	-2.479%	60,960	+43.220%
2024-10-24	1.2300	1.2500	1.19000	1.2100	-1.626%	86,359	+39.669%
2024-10-23	1.2300	1.2400	1.20000	1.2300	0.000%	57,320	+37.398%
2024-10-22	1.1800	1.2500	1.18000	1.2300	+1.653%	67,581	+37.398%
2024-10-21	1.2100	1.2299	1.18000	1.2100	+0.833%	142,630	+39.669%
2024-10-18	1.1800	1.2500	1.17000	1.2000	+1.695%	183,515	+40.833%
2024-10-17	1.2000	1.2000	1.18000	1.1800	-2.479%	58,448	+43.220%
2024-10-16	1.2200	1.2200	1.19000	1.2100	+0.833%	64,990	+39.669%
2024-10-15	1.2900	1.2900	1.18000	1.2000	-6.250%	93,032	+40.833%
2024-10-14	1.2400	1.3000	1.21000	1.2800	+7.563%	295,118	+32.031%
2024-10-11	1.1900	1.1900	1.15010	1.1900	+4.386%	49,176	+42.017%
2024-10-10	1.1400	1.1775	1.13000	1.1400	0.000%	38,589	+48.246%
2024-10-09	1.1700	1.1800	1.14000	1.1400	-3.390%	27,237	+48.246%
2024-10-08	1.1900	1.1900	1.16000	1.1800	-0.840%	23,287	+43.220%
2024-10-07	1.2400	1.2400	1.16000	1.1900	-4.800%	60,764	+42.017%
2024-10-04	1.1800	1.2500	1.14200	1.2500	+7.759%	142,894	+35.200%
2024-10-03	1.1900	1.2000	1.13000	1.1600	0.000%	84,897	+45.690%
2024-10-02	1.1000	1.1600	1.10000	1.1600	+3.571%	41,590	+45.690%
2024-10-01	1.1600	1.1800	1.12000	1.1200	-3.448%	25,390	+50.893%
2024-09-30	1.1600	1.1879	1.14000	1.1600	-2.521%	35,687	+45.690%
2024-09-27	1.1900	1.2184	1.17000	1.1900	0.000%	38,134	+42.017%
2024-09-26	1.1800	1.1900	1.14000	1.1900	+5.310%	69,006	+42.017%
2024-09-25	1.1600	1.1600	1.13000	1.1300	-3.419%	73,037	+49.558%
2024-09-24	1.1700	1.1744	1.14000	1.1700	-0.847%	90,034	+44.444%
2024-09-23	1.2300	1.2500	1.11000	1.1800	-4.839%	116,373	+43.220%
2024-09-20	1.2000	1.2400	1.18000	1.2400	+3.333%	82,091	+36.290%
2024-09-19	1.1600	1.2100	1.14000	1.2000	+8.108%	120,251	+40.833%
2024-09-18	1.1100	1.1500	1.11000	1.1100	-0.893%	39,968	+52.252%
2024-09-17	1.1500	1.1600	1.11000	1.1200	-0.885%	58,944	+50.893%
2024-09-16	1.1400	1.1500	1.08000	1.1300	0.000%	74,840	+49.558%
2024-09-13	1.1000	1.1400	1.05000	1.1300	+4.630%	70,031	+49.558%
2024-09-12	1.0700	1.0900	1.06000	1.0800	+1.887%	33,635	+56.481%
2024-09-11	1.0800	1.0800	1.04000	1.0600	0.000%	43,698	+59.434%
2024-09-10	1.0500	1.0800	1.04000	1.0600	+1.923%	32,928	+59.434%
2024-09-09	1.0200	1.0800	1.02000	1.0400	0.000%	61,470	+62.500%

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

BTCS
BTCS Inc. Common Stock
stock NASDAQ