Dark

BTCS
BTCS Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:56 PM EDT

1.02USD-2.857%(-0.03)417,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:53:30 AM EDT

1.01USD-3.438%(-0.04)1,489

After-hours

Jul 31, 2026 4:30:30 PM EDT

1.00USD-1.961%(-0.02)10,392

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.0400	1.0495	0.98070	1.0300	-1.905%	417,768	0.000%
2026-07-30	1.0200	1.0500	1.01000	1.0500	+6.061%	496,863	-1.905%
2026-07-29	1.0600	1.0600	0.98180	0.9900	-4.808%	537,028	+4.040%
2026-07-28	1.0300	1.0598	0.99060	1.0400	-1.887%	314,680	-0.962%
2026-07-27	1.0000	1.0890	1.00000	1.0600	+7.038%	656,489	-2.830%
2026-07-24	1.0100	1.0200	0.97010	0.9903	-1.950%	461,655	+4.009%
2026-07-23	1.0300	1.0600	1.00000	1.0100	-3.810%	541,939	+1.980%
2026-07-22	1.0700	1.0900	1.04000	1.0500	-1.869%	426,503	-1.905%
2026-07-21	1.0000	1.0750	1.00000	1.0700	+9.128%	549,465	-3.738%
2026-07-20	0.9900	1.0187	0.96460	0.9805	-0.890%	593,900	+5.048%
2026-07-17	0.9706	1.0100	0.96290	0.9893	+0.111%	352,612	+4.114%
2026-07-16	1.0100	1.0200	0.97010	0.9882	-3.590%	702,322	+4.230%
2026-07-15	1.0200	1.0550	0.99030	1.0250	+1.485%	1,214,972	+0.488%
2026-07-14	1.0250	1.0600	1.00000	1.0100	+1.314%	842,921	+1.980%
2026-07-13	1.0300	1.0400	0.99360	0.9969	-5.057%	1,046,260	+3.320%
2026-07-10	1.0700	1.1100	1.03010	1.0500	-0.943%	1,246,414	-1.905%
2026-07-09	1.0800	1.1000	1.05000	1.0600	-1.852%	386,178	-2.830%
2026-07-08	1.0700	1.0900	1.03000	1.0800	-1.818%	386,210	-4.630%
2026-07-07	1.1500	1.1560	1.08000	1.1000	-4.348%	539,968	-6.364%
2026-07-06	1.1200	1.2000	1.12000	1.1500	+2.679%	808,592	-10.435%
2026-07-02	1.1500	1.2200	1.11500	1.1200	0.000%	607,121	-8.036%
2026-07-01	1.1000	1.1955	1.10000	1.1200	+0.901%	845,996	-8.036%
2026-06-30	1.0700	1.1200	1.04450	1.1100	+1.835%	359,271	-7.207%
2026-06-29	1.0950	1.1436	1.07000	1.0900	+2.830%	517,561	-5.505%
2026-06-26	0.9998	1.0700	0.99000	1.0600	+4.950%	542,238	-2.830%
2026-06-25	1.0500	1.0548	0.98000	1.0100	0.000%	745,946	+1.980%
2026-06-24	1.0800	1.1000	1.01000	1.0100	-5.607%	875,878	+1.980%
2026-06-23	1.0700	1.1700	1.07000	1.0700	-3.604%	688,006	-3.738%
2026-06-22	1.1200	1.2250	1.10500	1.1100	+0.909%	996,731	-7.207%
2026-06-18	1.1800	1.2000	1.06010	1.1000	-5.983%	6,626,357	-6.364%
2026-06-17	1.1900	1.2500	1.17000	1.1700	-1.681%	490,289	-11.966%
2026-06-16	1.2100	1.3250	1.18000	1.1900	-0.833%	1,631,398	-13.445%
2026-06-15	1.2700	1.3350	1.18000	1.2000	+6.195%	2,137,952	-14.167%
2026-06-12	1.1800	1.1900	1.12000	1.1300	-4.237%	643,301	-8.850%
2026-06-11	1.1600	1.1800	1.07000	1.1800	+1.724%	1,216,681	-12.712%
2026-06-10	1.2200	1.2550	1.15000	1.1600	-6.452%	1,132,569	-11.207%
2026-06-09	1.3700	1.4091	1.22000	1.2400	-8.148%	906,833	-16.935%
2026-06-08	1.3700	1.4000	1.35000	1.3500	+3.846%	461,803	-23.704%
2026-06-05	1.4000	1.4000	1.28000	1.3000	-8.451%	859,415	-20.769%
2026-06-04	1.3400	1.4499	1.33200	1.4200	+4.412%	632,634	-27.465%
2026-06-03	1.4500	1.4592	1.34000	1.3600	-6.207%	728,581	-24.265%
2026-06-02	1.5400	1.5666	1.45000	1.4500	-8.228%	858,600	-28.966%
2026-06-01	1.5700	1.6200	1.52000	1.5800	+0.637%	469,856	-34.810%
2026-05-29	1.5500	1.6000	1.50000	1.5700	+0.641%	456,182	-34.395%
2026-05-28	1.5200	1.6000	1.49000	1.5600	+0.645%	683,967	-33.974%
2026-05-27	1.6000	1.6394	1.55000	1.5500	-3.727%	464,129	-33.548%
2026-05-26	1.6900	1.7200	1.59000	1.6100	-2.424%	774,821	-36.025%
2026-05-22	1.7500	1.7800	1.65000	1.6500	-3.509%	504,797	-37.576%
2026-05-21	1.6900	1.7450	1.68000	1.7100	+1.183%	429,369	-39.766%
2026-05-20	1.6700	1.7550	1.64500	1.6900	+2.424%	477,111	-39.053%
2026-05-19	1.7100	1.7454	1.65000	1.6500	-5.714%	755,685	-37.576%
2026-05-18	1.8300	1.8360	1.73000	1.7500	-4.372%	845,827	-41.143%
2026-05-15	1.9500	1.9600	1.83000	1.8300	-13.679%	1,314,184	-43.716%
2026-05-14	2.0600	2.1950	2.01000	2.1200	+2.913%	670,382	-51.415%
2026-05-13	2.0300	2.0980	1.97920	2.0600	+0.488%	532,590	-50.000%
2026-05-12	2.0800	2.1177	1.99000	2.0500	-3.756%	666,518	-49.756%
2026-05-11	2.1300	2.2000	2.06010	2.1300	+0.472%	614,711	-51.643%
2026-05-08	2.3100	2.3100	2.07000	2.1200	-9.013%	2,178,651	-51.415%
2026-05-07	2.2600	2.3450	2.20000	2.3300	+1.747%	2,013,154	-55.794%
2026-05-06	2.2000	2.3000	2.10000	2.2900	+6.019%	1,404,619	-55.022%
2026-05-05	2.1400	2.1800	2.02000	2.1600	+2.857%	757,643	-52.315%
2026-05-04	2.1300	2.1700	2.00000	2.1000	-2.778%	1,490,640	-50.952%
2026-05-01	2.0800	2.1700	2.00000	2.1600	+4.854%	1,147,876	-52.315%
2026-04-30	1.9100	2.1000	1.90000	2.0600	+8.421%	1,179,845	-50.000%
2026-04-29	1.9100	1.9200	1.82000	1.9000	-0.524%	899,085	-45.789%
2026-04-28	1.8600	1.9350	1.81030	1.9100	-0.521%	1,110,557	-46.073%
2026-04-27	1.8800	1.9586	1.84010	1.9200	+2.128%	1,013,065	-46.354%
2026-04-24	1.9200	1.9200	1.83000	1.8800	+1.622%	566,217	-45.213%
2026-04-23	1.9400	1.9700	1.80000	1.8500	-4.639%	854,887	-44.324%
2026-04-22	1.8800	2.0100	1.87910	1.9400	+7.778%	1,108,596	-46.907%
2026-04-21	1.9200	1.9300	1.79260	1.8000	-5.263%	838,689	-42.778%
2026-04-20	1.9500	1.9950	1.86000	1.9000	-5.000%	1,052,043	-45.789%
2026-04-17	1.9250	2.0500	1.91000	2.0000	+6.952%	1,568,952	-48.500%
2026-04-16	1.7900	1.9050	1.69000	1.8700	+4.469%	1,429,346	-44.920%
2026-04-15	1.7300	1.8000	1.70000	1.7900	+4.678%	534,540	-42.458%
2026-04-14	1.7000	1.8200	1.70000	1.7100	+3.012%	1,025,525	-39.766%
2026-04-13	1.5500	1.7000	1.51000	1.6600	+6.410%	573,638	-37.952%
2026-04-10	1.5600	1.6000	1.54500	1.5600	+1.299%	404,855	-33.974%
2026-04-09	1.5000	1.5700	1.48310	1.5400	+1.987%	356,590	-33.117%
2026-04-08	1.5500	1.6000	1.50500	1.5100	+4.861%	463,582	-31.788%
2026-04-07	1.4800	1.4800	1.41500	1.4400	-4.636%	415,702	-28.472%
2026-04-06	1.4200	1.5300	1.42000	1.5100	+8.633%	583,734	-31.788%
2026-04-02	1.3300	1.4100	1.32000	1.3900	0.000%	549,830	-25.899%
2026-04-01	1.4200	1.4700	1.39000	1.3900	0.000%	500,149	-25.899%
2026-03-31	1.2900	1.4299	1.28200	1.3900	+7.752%	728,430	-25.899%
2026-03-30	1.3910	1.3910	1.25000	1.2900	-1.527%	695,460	-20.155%
2026-03-27	1.4100	1.4200	1.31000	1.3100	-10.274%	930,582	-21.374%
2026-03-26	1.5500	1.5900	1.45500	1.4600	-8.176%	640,394	-29.452%
2026-03-25	1.6500	1.6800	1.56500	1.5900	+0.633%	774,558	-35.220%
2026-03-24	1.6500	1.6800	1.56000	1.5800	-4.242%	599,818	-34.810%
2026-03-23	1.5900	1.6600	1.57200	1.6500	+6.452%	539,523	-37.576%
2026-03-20	1.6600	1.6680	1.54800	1.5500	-8.824%	835,070	-33.548%
2026-03-19	1.6600	1.7050	1.59000	1.7000	0.000%	744,133	-39.412%
2026-03-18	1.8100	1.8100	1.68000	1.7000	-6.077%	495,536	-39.412%
2026-03-17	1.8400	1.8910	1.80000	1.8100	-1.630%	657,811	-43.094%
2026-03-16	1.8200	1.8867	1.76500	1.8400	+5.747%	1,190,155	-44.022%
2026-03-13	1.8500	1.9300	1.70000	1.7400	0.000%	757,880	-40.805%
2026-03-12	1.7800	1.8200	1.71000	1.7400	-3.333%	330,846	-40.805%
2026-03-11	1.8300	1.8900	1.77000	1.8000	-1.639%	394,308	-42.778%
2026-03-10	1.8400	1.8900	1.79000	1.8300	+0.549%	597,373	-43.716%
2026-03-09	1.7550	1.9000	1.73070	1.8200	+3.409%	897,033	-43.407%
2026-03-06	1.8400	1.8794	1.75000	1.7600	-6.383%	578,558	-41.477%
2026-03-05	1.8850	1.9699	1.81000	1.8800	-1.053%	807,751	-45.213%
2026-03-04	1.8000	1.9600	1.77500	1.9000	+15.152%	1,246,004	-45.789%
2026-03-03	1.6400	1.6850	1.55500	1.6500	-2.367%	762,100	-37.576%
2026-03-02	1.5400	1.7100	1.52040	1.6900	+5.625%	569,278	-39.053%
2026-02-27	1.6100	1.6103	1.55010	1.6000	-3.030%	320,732	-35.625%
2026-02-26	1.7700	1.7700	1.60000	1.6500	-6.780%	676,900	-37.576%
2026-02-25	1.7000	1.8100	1.64060	1.7700	+10.625%	1,156,469	-41.808%
2026-02-24	1.5000	1.6200	1.46000	1.6000	+6.667%	762,577	-35.625%
2026-02-23	1.5700	1.5700	1.48000	1.5000	-5.063%	460,378	-31.333%
2026-02-20	1.5500	1.6100	1.52400	1.5800	+1.935%	412,120	-34.810%
2026-02-19	1.5600	1.6100	1.50190	1.5500	-1.274%	697,389	-33.548%
2026-02-18	1.5400	1.6500	1.48000	1.5700	+3.289%	646,893	-34.395%
2026-02-17	1.6500	1.6539	1.51000	1.5200	-8.434%	974,784	-32.237%
2026-02-13	1.5500	1.6600	1.52000	1.6600	+9.934%	805,423	-37.952%
2026-02-12	1.5600	1.5900	1.48005	1.5100	-2.581%	924,655	-31.788%
2026-02-11	1.7400	1.7400	1.49010	1.5500	-8.284%	1,614,573	-33.548%
2026-02-10	1.7700	1.8450	1.68150	1.6900	-5.587%	776,668	-39.053%
2026-02-09	1.7200	1.8000	1.67000	1.7900	+3.468%	996,592	-42.458%
2026-02-06	1.8000	1.8800	1.71200	1.7300	+1.765%	2,987,553	-40.462%
2026-02-05	1.7200	1.9350	1.67000	1.7000	-9.574%	1,147,671	-39.412%
2026-02-04	2.0900	2.1305	1.84000	1.8800	-11.737%	1,902,679	-45.213%
2026-02-03	2.1800	2.2000	2.02000	2.1300	-1.843%	818,085	-51.643%
2026-02-02	2.1500	2.3200	2.12000	2.1700	-3.125%	1,200,922	-52.535%
2026-01-30	2.5200	2.5300	2.22000	2.2400	-11.462%	1,250,480	-54.018%
2026-01-29	2.6100	2.6100	2.46000	2.5300	-4.528%	610,082	-59.289%
2026-01-28	2.7500	2.7889	2.60500	2.6500	-3.285%	501,783	-61.132%
2026-01-27	2.5700	2.7750	2.55000	2.7400	+7.031%	507,821	-62.409%
2026-01-26	2.6500	2.6500	2.52500	2.5600	-4.120%	637,060	-59.766%
2026-01-23	2.6700	2.7400	2.59500	2.6700	+0.755%	416,835	-61.423%
2026-01-22	2.7000	2.7300	2.64500	2.6500	-1.119%	448,588	-61.132%
2026-01-21	2.7100	2.8050	2.58000	2.6800	-1.107%	688,672	-61.567%
2026-01-20	2.7800	2.8094	2.67000	2.7100	-6.552%	689,927	-61.993%
2026-01-16	2.8800	2.9560	2.86000	2.9000	+1.045%	627,369	-64.483%
2026-01-15	3.0100	3.0500	2.85000	2.8700	-4.651%	734,072	-64.111%
2026-01-14	3.0100	3.1800	2.94500	3.0100	+1.347%	1,299,544	-65.781%
2026-01-13	2.9500	3.0200	2.90000	2.9700	+2.062%	670,310	-65.320%
2026-01-12	2.8800	2.9800	2.85160	2.9100	+1.042%	641,632	-64.605%
2026-01-09	2.9000	2.9310	2.82500	2.8800	-0.690%	440,080	-64.236%
2026-01-08	2.8500	2.9500	2.81000	2.9000	+1.399%	585,984	-64.483%
2026-01-07	3.0000	3.0200	2.84000	2.8600	-5.921%	966,208	-63.986%
2026-01-06	3.0000	3.0500	2.82000	3.0400	+0.997%	1,020,894	-66.118%
2026-01-05	2.9800	3.0700	2.90000	3.0100	+4.878%	944,635	-65.781%
2026-01-02	2.7100	2.9100	2.68500	2.8700	+8.712%	915,807	-64.111%
2025-12-31	2.6900	2.7300	2.58000	2.6400	-2.583%	1,190,207	-60.985%
2025-12-30	2.8000	2.8600	2.70000	2.7100	-3.214%	939,989	-61.993%
2025-12-29	2.8500	2.9698	2.78500	2.8000	-3.780%	706,239	-63.214%
2025-12-26	3.0100	3.0325	2.86000	2.9100	-4.276%	631,118	-64.605%
2025-12-24	3.0100	3.0450	2.98500	3.0400	+0.330%	454,624	-66.118%
2025-12-23	3.0700	3.1855	3.00000	3.0300	-3.503%	1,183,116	-66.007%
2025-12-22	3.2000	3.2550	3.08000	3.1400	-1.258%	1,141,123	-67.197%
2025-12-19	3.0500	3.2850	3.05000	3.1800	+6.000%	3,928,869	-67.610%
2025-12-18	2.9900	3.2600	2.99000	3.0000	+1.010%	1,448,638	-65.667%
2025-12-17	3.0400	3.1900	2.93000	2.9700	-1.980%	1,389,909	-65.320%
2025-12-16	2.9300	3.2050	2.93000	3.0300	+2.365%	1,233,196	-66.007%
2025-12-15	3.2300	3.2700	2.95000	2.9600	-8.359%	1,725,261	-65.203%
2025-12-12	3.4800	3.6300	3.23000	3.2300	-9.014%	1,196,093	-68.111%
2025-12-11	3.4000	3.5900	3.33000	3.5500	+2.011%	883,299	-70.986%
2025-12-10	3.3400	3.5700	3.28000	3.4800	+3.571%	1,562,248	-70.402%
2025-12-09	3.3200	3.4984	3.27500	3.3600	-1.176%	760,220	-69.345%
2025-12-08	3.3300	3.4200	3.29500	3.4000	+2.102%	708,830	-69.706%
2025-12-05	3.4000	3.4000	3.24000	3.3300	-2.632%	1,037,628	-69.069%
2025-12-04	3.3300	3.4500	3.23000	3.4200	+3.636%	1,241,127	-69.883%
2025-12-03	3.1500	3.3150	3.11000	3.3000	+6.796%	688,715	-68.788%
2025-12-02	3.0000	3.2300	3.00000	3.0900	+4.392%	862,483	-66.667%
2025-12-01	3.0300	3.0900	2.90500	2.9600	-6.918%	868,485	-65.203%
2025-11-28	3.1700	3.2682	3.12610	3.1800	+2.913%	955,221	-67.610%
2025-11-26	3.0900	3.1650	2.99000	3.0900	+0.651%	822,791	-66.667%
2025-11-25	3.0600	3.1000	2.93250	3.0700	-2.848%	984,256	-66.450%
2025-11-24	2.8550	3.1950	2.80010	3.1600	+13.669%	1,510,486	-67.405%
2025-11-21	2.6500	2.8350	2.61000	2.7800	+2.583%	1,870,665	-62.950%
2025-11-20	3.0200	3.1400	2.71000	2.7100	-2.867%	2,205,640	-61.993%
2025-11-19	2.9200	2.9500	2.74000	2.7900	-7.000%	2,093,768	-63.082%
2025-11-18	2.4500	3.0600	2.45000	3.0000	+17.647%	3,265,039	-65.667%
2025-11-17	2.7700	2.7700	2.52000	2.5500	-8.602%	1,297,889	-59.608%
2025-11-14	2.6200	2.8800	2.59000	2.7900	+3.717%	2,700,787	-63.082%
2025-11-13	2.9300	2.9700	2.66500	2.6900	-9.732%	1,932,021	-61.710%
2025-11-12	3.0400	3.0900	2.92000	2.9800	+1.706%	2,064,237	-65.436%
2025-11-11	3.0500	3.0700	2.93000	2.9300	-6.090%	934,903	-64.846%
2025-11-10	3.2700	3.3100	3.09000	3.1200	-0.637%	1,404,058	-66.987%
2025-11-07	2.9700	3.1600	2.88000	3.1400	+4.319%	1,338,969	-67.197%
2025-11-06	3.2400	3.2500	3.00000	3.0100	-8.232%	1,300,170	-65.781%
2025-11-05	3.1200	3.3062	3.12000	3.2800	+6.149%	2,031,486	-68.598%
2025-11-04	3.2500	3.4000	3.07000	3.0900	-9.118%	2,454,663	-66.667%
2025-11-03	3.6800	3.7400	3.40000	3.4000	-8.847%	1,516,389	-69.706%
2025-10-31	3.6700	3.7500	3.60000	3.7300	+3.900%	987,388	-72.386%
2025-10-30	3.7000	3.7500	3.57000	3.5900	-4.775%	1,192,150	-71.309%
2025-10-29	3.8600	3.9198	3.67500	3.7700	-2.584%	1,507,914	-72.679%
2025-10-28	4.0600	4.1200	3.86000	3.8700	-5.610%	1,533,350	-73.385%
2025-10-27	4.2900	4.3400	4.09000	4.1000	+0.737%	1,385,817	-74.878%
2025-10-24	4.0600	4.2168	4.06000	4.0700	+3.299%	1,424,855	-74.693%
2025-10-23	3.9500	4.0500	3.92000	3.9400	+0.254%	847,988	-73.858%
2025-10-22	4.0800	4.1600	3.81000	3.9300	-6.205%	2,891,177	-73.791%
2025-10-21	4.3300	4.3800	4.15000	4.1900	-3.678%	1,284,143	-75.418%
2025-10-20	4.4000	4.4700	4.30000	4.3500	+0.462%	1,476,326	-76.322%
2025-10-17	4.1120	4.4150	4.10000	4.3300	+3.341%	1,856,658	-76.212%
2025-10-16	4.4300	4.4800	4.14000	4.1900	-6.473%	2,282,337	-75.418%
2025-10-15	4.5350	4.7200	4.38000	4.4800	+0.901%	3,315,132	-77.009%
2025-10-14	4.7000	4.7100	4.44000	4.4400	-10.394%	3,365,572	-76.802%
2025-10-13	5.1000	5.1500	4.82000	4.9550	+0.101%	2,783,507	-79.213%
2025-10-10	5.6200	5.9300	4.91000	4.9500	-12.698%	5,160,688	-79.192%
2025-10-09	6.0200	6.0600	5.44000	5.6700	-4.866%	3,045,724	-81.834%
2025-10-08	5.8500	5.9800	5.61000	5.9600	+2.759%	3,867,828	-82.718%
2025-10-07	6.0200	6.1500	5.65000	5.8000	-0.515%	5,314,283	-82.241%
2025-10-06	5.3050	5.9700	5.30500	5.8300	+14.090%	4,469,328	-82.333%
2025-10-03	5.3100	5.3600	4.94000	5.1100	-3.403%	2,456,569	-79.843%
2025-10-02	5.2500	5.4291	5.12500	5.2900	+3.929%	2,080,050	-80.529%
2025-10-01	4.9000	5.2000	4.85000	5.0900	+5.383%	3,128,856	-79.764%
2025-09-30	4.7500	4.9500	4.64000	4.8300	+1.046%	1,702,426	-78.675%
2025-09-29	4.6000	4.8085	4.56000	4.7800	+5.286%	1,815,353	-78.452%
2025-09-26	4.4500	4.6599	4.39000	4.5400	+0.442%	975,617	-77.313%
2025-09-25	4.5400	4.6800	4.32000	4.5200	-6.804%	2,428,408	-77.212%
2025-09-24	4.5600	4.9050	4.54000	4.8500	+6.828%	2,443,432	-78.763%
2025-09-23	4.5000	4.6700	4.45000	4.5400	+0.889%	2,515,911	-77.313%
2025-09-22	4.5100	4.5550	4.31000	4.5000	-5.858%	2,971,341	-77.111%
2025-09-19	4.8300	4.8900	4.57000	4.7800	-2.648%	4,865,741	-78.452%
2025-09-18	4.8600	5.1300	4.73000	4.9100	+2.720%	3,559,745	-79.022%
2025-09-17	4.7800	4.9000	4.63000	4.7800	-1.035%	2,387,352	-78.452%
2025-09-16	4.7200	4.8400	4.46000	4.8300	+2.548%	1,747,195	-78.675%
2025-09-15	4.6800	4.9400	4.49500	4.7100	-1.670%	2,565,209	-78.132%
2025-09-12	4.4450	4.8000	4.44500	4.7900	+7.883%	2,620,196	-78.497%
2025-09-11	4.2000	4.4600	4.20000	4.4400	+5.967%	1,998,182	-76.802%
2025-09-10	4.2400	4.4469	4.15000	4.1900	-0.711%	2,195,689	-75.418%
2025-09-09	4.2200	4.2800	4.14000	4.2200	+0.476%	1,610,953	-75.592%
2025-09-08	4.3500	4.5800	4.19000	4.2000	-0.238%	2,573,947	-75.476%
2025-09-05	4.3700	4.4400	4.13500	4.2100	-0.941%	3,313,529	-75.534%
2025-09-04	4.2400	4.3000	4.16100	4.2500	-2.299%	3,135,968	-75.765%
2025-09-03	4.1600	4.3600	4.10000	4.3500	+6.618%	2,349,715	-76.322%
2025-09-02	4.1000	4.2355	3.93000	4.0800	-2.392%	2,348,068	-74.755%
2025-08-29	4.3500	4.4200	4.13230	4.1800	-3.908%	3,290,985	-75.359%
2025-08-28	4.2800	4.4700	4.25000	4.3500	+2.113%	1,985,969	-76.322%
2025-08-27	4.3350	4.3500	4.24000	4.2600	-3.182%	1,770,544	-75.822%
2025-08-26	4.3750	4.4000	4.20000	4.4000	+1.852%	1,816,636	-76.591%
2025-08-25	4.6210	4.7800	4.31000	4.3200	-10.373%	3,590,893	-76.157%
2025-08-22	4.2500	4.8400	4.16000	4.8200	+11.833%	5,626,907	-78.631%
2025-08-21	4.3100	4.4093	4.19000	4.3100	-3.363%	1,500,653	-76.102%
2025-08-20	4.2700	4.5200	4.14000	4.4600	+5.437%	3,396,133	-76.906%
2025-08-19	4.7350	4.7900	4.16000	4.2300	-13.142%	5,630,625	-75.650%
2025-08-18	4.4100	4.9000	4.39500	4.8700	+10.431%	5,254,934	-78.850%
2025-08-15	4.6200	4.6900	4.37000	4.4100	-1.891%	4,428,507	-76.644%
2025-08-14	4.0620	4.5000	3.99590	4.4950	+3.333%	4,740,445	-77.086%
2025-08-13	4.5700	4.8300	4.28000	4.3500	-4.396%	6,952,912	-76.322%
2025-08-12	4.6800	4.7657	4.41500	4.5500	-1.087%	6,356,641	-77.363%
2025-08-11	5.1000	5.3899	4.58000	4.6000	-8.000%	10,207,887	-77.609%
2025-08-08	4.6150	5.0150	4.36000	5.0000	+11.111%	9,680,606	-79.400%
2025-08-07	4.5600	4.7500	4.33000	4.5000	+7.143%	5,986,245	-77.111%
2025-08-06	4.0600	4.2100	3.81000	4.2000	+1.942%	3,751,920	-75.476%
2025-08-05	4.0100	4.1600	3.92500	4.1200	+0.733%	2,515,485	-75.000%
2025-08-04	4.0500	4.2800	3.91000	4.0900	+0.739%	3,684,432	-74.817%
2025-08-01	4.2500	4.3343	3.99000	4.0600	-11.160%	5,158,536	-74.631%
2025-07-31	4.8500	4.9500	4.46000	4.5700	-5.383%	4,080,959	-77.462%
2025-07-30	4.7600	5.0300	4.58000	4.8300	-4.356%	4,921,395	-78.675%
2025-07-29	5.0300	5.3700	4.81000	5.0500	-2.132%	4,754,710	-79.604%
2025-07-28	5.6300	5.8500	5.06180	5.1600	+1.575%	7,157,815	-80.039%
2025-07-25	5.2500	5.2520	4.94000	5.0800	-5.576%	6,069,520	-79.724%
2025-07-24	5.8500	6.1399	5.35000	5.3800	-8.191%	8,163,061	-80.855%
2025-07-23	5.9200	5.9200	5.51000	5.8600	-6.984%	7,708,895	-82.423%
2025-07-22	6.3900	6.4250	5.43000	6.3000	+1.942%	12,255,701	-83.651%
2025-07-21	7.3250	7.5500	6.11000	6.1800	-5.936%	25,636,669	-83.333%
2025-07-18	7.1000	8.4900	6.54000	6.5700	+1.546%	41,299,327	-84.323%
2025-07-17	6.6250	7.2400	6.08000	6.4700	+12.326%	37,983,253	-84.080%
2025-07-16	5.7400	6.4850	5.33000	5.7600	+21.263%	43,384,738	-82.118%
2025-07-15	4.2650	4.9300	4.12000	4.7500	+17.284%	13,829,297	-78.316%
2025-07-14	4.7600	4.8200	4.00000	4.0500	-10.596%	12,097,830	-74.568%
2025-07-11	4.9300	5.0500	4.42000	4.5300	+5.594%	13,205,332	-77.263%
2025-07-10	4.3150	4.7200	3.85000	4.2900	+2.878%	12,710,410	-75.991%
2025-07-09	5.0600	5.3000	4.00000	4.1700	-29.442%	24,935,371	-75.300%
2025-07-08	3.0150	6.1900	2.94000	5.9100	+111.071%	134,376,185	-82.572%
2025-07-07	2.5800	2.9400	2.54000	2.8000	+11.554%	4,060,068	-63.214%
2025-07-03	2.4900	2.6000	2.40000	2.5100	+3.292%	1,490,186	-58.964%
2025-07-02	2.2050	2.5266	2.14500	2.4300	+4.292%	8,898,017	-57.613%
2025-07-01	2.2000	2.3600	2.12000	2.3300	+5.909%	1,090,247	-55.794%
2025-06-30	2.1900	2.2200	2.16000	2.2000	+2.326%	585,556	-53.182%
2025-06-27	2.2200	2.2400	2.09000	2.1500	-4.018%	375,323	-52.093%
2025-06-26	2.2100	2.2487	2.14000	2.2400	+1.818%	227,634	-54.018%
2025-06-25	2.3100	2.3300	2.17000	2.2000	-2.222%	498,664	-53.182%
2025-06-24	2.1800	2.2900	2.18000	2.2500	+6.132%	394,314	-54.222%
2025-06-23	2.1400	2.2053	2.06000	2.1200	-6.195%	473,947	-51.415%
2025-06-20	2.4000	2.4188	2.15500	2.2600	-5.833%	1,084,080	-54.425%
2025-06-18	2.3900	2.4400	2.33480	2.4000	+0.418%	450,567	-57.083%
2025-06-17	2.3500	2.4300	2.29000	2.3900	-0.830%	687,485	-56.904%
2025-06-16	2.2400	2.4300	2.22000	2.4100	+11.060%	929,595	-57.261%
2025-06-13	2.1500	2.2500	2.12000	2.1700	-3.125%	600,985	-52.535%
2025-06-12	2.4700	2.4700	2.24000	2.2400	-10.040%	745,358	-54.018%
2025-06-11	2.5000	2.6099	2.42000	2.4900	+0.810%	560,393	-58.635%
2025-06-10	2.6500	2.6700	2.43000	2.4700	0.000%	513,133	-58.300%
2025-06-09	2.6800	2.6896	2.39000	2.4700	-4.633%	826,239	-58.300%
2025-06-06	2.5300	2.6900	2.52000	2.5900	+2.372%	393,689	-60.232%
2025-06-05	2.7600	2.8200	2.51000	2.5300	-8.333%	784,784	-59.289%
2025-06-04	2.8400	2.9200	2.66000	2.7600	-2.473%	717,353	-62.681%
2025-06-03	2.7600	2.8500	2.65270	2.8300	+4.428%	479,199	-63.604%
2025-06-02	2.7800	2.9899	2.61000	2.7100	+0.370%	925,040	-61.993%
2025-05-30	2.9900	3.0000	2.63000	2.7000	-9.091%	1,502,573	-61.852%
2025-05-29	3.1800	3.2000	2.95000	2.9700	-3.571%	740,634	-65.320%
2025-05-28	3.2400	3.3100	2.96000	3.0800	-6.949%	1,466,655	-66.558%
2025-05-27	3.0000	3.6000	3.00000	3.3100	+15.734%	3,363,434	-68.882%
2025-05-23	2.9300	3.0000	2.65000	2.8600	-5.611%	1,393,686	-63.986%
2025-05-22	2.8500	3.3700	2.78000	3.0300	+11.397%	3,402,883	-66.007%
2025-05-21	2.9000	3.0500	2.71000	2.7200	+1.493%	2,236,642	-62.132%
2025-05-20	2.3900	2.7100	2.39000	2.6800	+13.559%	1,183,935	-61.567%
2025-05-19	2.3200	2.4850	2.25500	2.3600	-4.065%	961,961	-56.356%
2025-05-16	2.0600	2.5300	2.05000	2.4600	+23.000%	2,854,089	-58.130%
2025-05-15	2.0700	2.1000	1.80000	2.0000	-4.762%	1,108,369	-48.500%
2025-05-14	2.2100	2.2200	1.95000	2.1000	+5.528%	7,130,802	-50.952%
2025-05-13	2.0800	2.1100	1.87010	1.9900	-4.785%	1,188,325	-48.241%
2025-05-12	2.3100	2.3506	1.88500	2.0900	-32.797%	7,525,741	-50.718%
2025-05-09	2.0500	3.1300	2.05000	3.1100	+61.979%	5,969,380	-66.881%
2025-05-08	1.7300	1.9200	1.73000	1.9200	+14.970%	609,070	-46.354%
2025-05-07	1.6500	1.7500	1.61000	1.6700	+0.602%	142,528	-38.323%
2025-05-06	1.7000	1.7000	1.64000	1.6600	-2.924%	86,823	-37.952%
2025-05-05	1.7200	1.7900	1.70000	1.7100	-4.469%	149,261	-39.766%
2025-05-02	1.8300	1.8300	1.76000	1.7900	-0.556%	205,968	-42.458%
2025-05-01	1.7900	1.8400	1.77000	1.8000	+2.273%	273,163	-42.778%
2025-04-30	1.7600	1.7600	1.65000	1.7600	-1.676%	116,967	-41.477%
2025-04-29	1.8500	1.8500	1.76020	1.7900	+1.705%	133,315	-42.458%
2025-04-28	1.9800	1.9800	1.71500	1.7600	-7.853%	382,050	-41.477%
2025-04-25	1.8900	1.9700	1.87000	1.9100	+4.372%	369,638	-46.073%
2025-04-24	1.8100	1.8800	1.76000	1.8300	+1.667%	309,357	-43.716%
2025-04-23	1.8400	1.8499	1.73860	1.8000	+4.651%	473,709	-42.778%
2025-04-22	1.6400	1.7500	1.62000	1.7200	+8.176%	565,237	-40.116%
2025-04-21	1.6300	1.6400	1.55500	1.5900	-3.636%	213,980	-35.220%
2025-04-17	1.5000	1.6900	1.47000	1.6500	+10.738%	329,011	-37.576%
2025-04-16	1.4900	1.5400	1.46500	1.4900	0.000%	268,414	-30.872%
2025-04-15	1.4800	1.5200	1.44010	1.4900	+0.676%	242,406	-30.872%
2025-04-14	1.4700	1.5438	1.42000	1.4800	+3.497%	248,597	-30.405%
2025-04-11	1.4300	1.4900	1.38500	1.4300	-1.379%	240,880	-27.972%
2025-04-10	1.4700	1.5000	1.40000	1.4500	-3.333%	231,405	-28.966%
2025-04-09	1.4000	1.5700	1.35000	1.5000	+8.696%	386,350	-31.333%
2025-04-08	1.5900	1.6300	1.36000	1.3800	-1.429%	319,681	-25.362%
2025-04-07	1.3000	1.7000	1.25000	1.4000	-4.110%	436,247	-26.429%
2025-04-04	1.4800	1.5243	1.34000	1.4600	-3.947%	257,799	-29.452%
2025-04-03	1.5800	1.6100	1.51000	1.5200	-7.879%	206,965	-32.237%
2025-04-02	1.5600	1.6900	1.51000	1.6500	+8.553%	445,432	-37.576%
2025-04-01	1.4900	1.5368	1.43000	1.5200	+1.333%	209,788	-32.237%
2025-03-31	1.5000	1.5563	1.46000	1.5000	-3.846%	141,331	-31.333%
2025-03-28	1.6700	1.6700	1.53000	1.5600	-7.143%	198,819	-33.974%
2025-03-27	1.6500	1.7100	1.61000	1.6800	0.000%	129,910	-38.690%
2025-03-26	1.8600	1.8600	1.66000	1.6800	-5.085%	176,476	-38.690%
2025-03-25	1.8500	1.9100	1.74000	1.7700	-2.210%	236,947	-41.808%
2025-03-24	1.8200	1.8600	1.79500	1.8100	+7.101%	309,410	-43.094%
2025-03-21	1.7700	1.8200	1.69000	1.6900	-6.111%	266,104	-39.053%
2025-03-20	1.8900	1.9490	1.77000	1.8000	-5.263%	236,313	-42.778%
2025-03-19	1.8300	1.9400	1.83000	1.9000	+4.396%	66,703	-45.789%
2025-03-18	1.8700	1.8850	1.78000	1.8200	-4.712%	146,157	-43.407%
2025-03-17	1.8800	1.9400	1.82000	1.9100	+2.139%	203,711	-46.073%
2025-03-14	1.7900	1.8896	1.73000	1.8700	+8.721%	180,486	-44.920%
2025-03-13	1.8700	1.8700	1.69000	1.7200	-7.027%	110,908	-40.116%
2025-03-12	1.7900	1.8700	1.75000	1.8500	+7.558%	186,319	-44.324%
2025-03-11	1.7400	1.8000	1.71000	1.7200	-1.149%	110,308	-40.116%
2025-03-10	1.9600	1.9700	1.72000	1.7400	-14.286%	373,452	-40.805%
2025-03-07	1.9700	2.0350	1.90500	2.0300	+4.639%	179,154	-49.261%
2025-03-06	1.9600	2.0100	1.91000	1.9400	-3.960%	132,906	-46.907%
2025-03-05	2.0000	2.0400	1.93000	2.0200	+1.508%	244,046	-49.010%
2025-03-04	1.8800	2.0400	1.78000	1.9900	+1.015%	329,340	-48.241%
2025-03-03	2.4000	2.4899	1.92000	1.9700	-7.512%	983,800	-47.716%
2025-02-28	1.9800	2.1900	1.96010	2.1300	+5.446%	302,202	-51.643%
2025-02-27	2.0200	2.1300	1.95000	2.0200	+1.000%	369,123	-49.010%
2025-02-26	2.1300	2.1389	1.93000	2.0000	-3.382%	347,352	-48.500%
2025-02-25	2.3800	2.3809	2.06000	2.0700	-14.463%	454,978	-50.242%
2025-02-24	2.6700	2.7000	2.39005	2.4200	-9.363%	338,704	-57.438%
2025-02-21	2.7500	2.7655	2.53000	2.6700	-1.111%	394,404	-61.423%
2025-02-20	2.7700	2.7700	2.62010	2.7000	-2.174%	166,864	-61.852%
2025-02-19	2.8600	2.8600	2.71000	2.7600	-1.779%	153,199	-62.681%
2025-02-18	2.9400	2.9400	2.79000	2.8100	-3.103%	271,985	-63.345%
2025-02-14	2.8100	2.9100	2.71000	2.9000	+3.203%	280,339	-64.483%
2025-02-13	2.7000	2.8100	2.66500	2.8100	+4.461%	286,019	-63.345%
2025-02-12	2.6500	2.7800	2.64000	2.6900	-0.738%	227,793	-61.710%
2025-02-11	2.7700	2.7800	2.65000	2.7100	-2.518%	184,221	-61.993%
2025-02-10	2.7300	2.8500	2.70000	2.7800	+3.346%	259,913	-62.950%

.dark-mode .ggB9FB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggB9FB{ color: #333333; background-color: white; border: 2px solid #333333; }BTCSBTCS Inc. Common Stockstock NASDAQ

BTCS
BTCS Inc. Common Stock
stock NASDAQ