NasdaqCM - Nasdaq Real Time Price USD

BTCS Inc. (BTCS)

2.4600
+0.4600
+(23.00%)
At close: May 16 at 4:00:01 PM EDT
2.3600
-0.10
(-4.07%)
After hours: May 16 at 7:59:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.06002.53002.05002.46002.46002,833,200
May 15, 20252.07002.10001.80002.00002.00001,108,400
May 14, 20252.21002.22001.95002.10002.10007,130,800
May 13, 20252.08002.11001.87001.99001.99001,188,300
May 12, 20252.31002.35101.88502.09002.09007,525,700
May 9, 20252.05003.13002.05003.11003.11005,969,400
May 8, 20251.73001.92001.73001.92001.9200609,100
May 7, 20251.65001.75001.61001.67001.6700141,400
May 6, 20251.70001.70001.64001.66001.660086,800
May 5, 20251.72001.79001.70001.71001.7100149,200
May 2, 20251.83001.83001.76001.79001.7900206,000
May 1, 20251.79001.84001.77001.80001.8000273,100
Apr 30, 20251.76001.76001.65001.76001.7600116,800
Apr 29, 20251.85001.85001.76001.79001.7900133,300
Apr 28, 20251.98001.98001.71501.76001.7600382,100
Apr 25, 20251.89001.97001.87001.91001.9100369,600
Apr 24, 20251.81001.88001.76001.83001.8300309,400
Apr 23, 20251.84001.85001.73901.80001.8000473,700
Apr 22, 20251.64001.75001.62001.72001.7200565,200
Apr 21, 20251.63001.64001.55501.59001.5900214,000
Apr 17, 20251.50001.69001.47001.65001.6500328,900
Apr 16, 20251.49001.54001.46501.49001.4900268,400
Apr 15, 20251.48001.52001.44001.49001.4900242,400
Apr 14, 20251.47001.54401.42001.48001.4800248,600
Apr 11, 20251.43001.49001.38501.43001.4300240,900
Apr 10, 20251.47001.50001.40001.45001.4500231,000
Apr 9, 20251.40001.57001.35001.50001.5000386,400
Apr 8, 20251.59001.63001.36001.38001.3800319,700
Apr 7, 20251.30001.70001.25001.40001.4000436,200
Apr 4, 20251.48001.52401.34001.46001.4600257,800
Apr 3, 20251.58001.61001.51001.52001.5200206,800
Apr 2, 20251.56001.69001.51001.65001.6500445,400
Apr 1, 20251.49001.53701.43001.52001.5200209,800
Mar 31, 20251.50001.55601.46001.50001.5000141,300
Mar 28, 20251.67001.67001.53001.56001.5600198,800
Mar 27, 20251.65001.71001.61001.68001.6800129,900
Mar 26, 20251.86001.86001.66001.68001.6800176,400
Mar 25, 20251.85001.91001.74001.77001.7700236,900
Mar 24, 20251.82001.86001.79501.81001.8100309,400
Mar 21, 20251.77001.82001.69001.69001.6900266,000
Mar 20, 20251.89001.94901.77001.80001.8000236,300
Mar 19, 20251.83001.94001.83001.90001.900066,700
Mar 18, 20251.87001.88501.78001.82001.8200146,100
Mar 17, 20251.88001.94001.82001.91001.9100203,700
Mar 14, 20251.79001.89001.73001.87001.8700180,500
Mar 13, 20251.87001.87001.69001.72001.7200110,500
Mar 12, 20251.79001.87001.75001.85001.8500186,200
Mar 11, 20251.74001.80001.71001.72001.7200110,100
Mar 10, 20251.96001.97001.72001.74001.7400373,500
Mar 7, 20251.97002.03501.90502.03002.0300178,800
Mar 6, 20251.96002.01001.91001.94001.9400132,900
Mar 5, 20252.00002.04001.93002.02002.0200244,000
Mar 4, 20251.88002.04001.78001.99001.9900329,300
Mar 3, 20252.40002.49001.92001.97001.9700983,800
Feb 28, 20251.98002.19001.96002.13002.1300302,200
Feb 27, 20252.02002.13001.95002.02002.0200369,100
Feb 26, 20252.13002.13901.93002.00002.0000347,400
Feb 25, 20252.38002.38102.06002.07002.0700455,000
Feb 24, 20252.67002.70002.39002.42002.4200338,600
Feb 21, 20252.75002.76602.53002.67002.6700394,400
Feb 20, 20252.77002.77002.62002.70002.7000166,700
Feb 19, 20252.86002.86002.71002.76002.7600153,200
Feb 18, 20252.94002.94002.79002.81002.8100271,800
Feb 14, 20252.81002.91002.71002.90002.9000280,300
Feb 13, 20252.70002.81002.66502.81002.8100286,000
Feb 12, 20252.65002.78002.64002.69002.6900227,800
Feb 11, 20252.77002.78002.65002.71002.7100184,200
Feb 10, 20252.73002.85002.70002.78002.7800259,900
Feb 7, 20252.96003.04002.60002.69002.6900589,800
Feb 6, 20253.10003.11002.88002.95002.9500217,000
Feb 5, 20253.04003.13002.95003.06003.0600362,600
Feb 4, 20252.98003.20002.98003.09003.0900358,600
Feb 3, 20252.85002.97002.74002.94002.9400433,700
Jan 31, 20253.11003.23002.99003.05003.0500451,800
Jan 30, 20253.18003.31403.08003.12003.1200393,500
Jan 29, 20253.12003.17003.00003.09003.0900242,300
Jan 28, 20253.13003.29003.06503.11003.1100338,000
Jan 27, 20253.25003.27002.96003.03003.0300622,400
Jan 24, 20253.52503.81003.33003.47003.47001,048,800
Jan 23, 20253.08003.65002.98003.38003.38001,697,000
Jan 22, 20253.16003.31003.05603.12003.1200697,800
Jan 21, 20253.86503.89803.17003.41003.41003,061,000
Jan 17, 20252.90004.14002.82003.57003.57007,989,500
Jan 16, 20252.84002.84002.65002.68002.6800216,100
Jan 15, 20252.48002.83502.47002.78002.7800461,900
Jan 14, 20252.40002.53002.40002.48002.4800153,100
Jan 13, 20252.50002.51002.35002.37002.3700152,600
Jan 10, 20252.56002.57502.43002.54002.5400258,300
Jan 8, 20252.57002.57002.37002.49002.4900263,700
Jan 7, 20252.80002.80002.56002.57002.5700225,800
Jan 6, 20252.86002.86002.71002.77002.7700334,300
Jan 3, 20252.64002.75502.57002.74002.7400309,400
Jan 2, 20252.54002.63002.41002.62002.6200269,100
Dec 31, 20242.54002.69002.39002.47002.4700464,200
Dec 30, 20242.48002.58002.35002.50002.5000336,400
Dec 27, 20242.68002.68002.46002.54002.5400244,900
Dec 26, 20242.82002.90002.53002.59002.5900636,300
Dec 24, 20242.56002.95002.56002.85502.8550512,300
Dec 23, 20242.53002.60002.38002.47002.4700195,400
Dec 20, 20242.43002.65002.42002.56002.5600606,400
Dec 19, 20242.65002.74702.60002.60002.6000373,800
Dec 18, 20243.11003.17002.58002.62002.6200849,100
Dec 17, 20243.38003.45003.01003.15003.1500639,600
Dec 16, 20243.47003.67003.38203.52003.5200592,500
Dec 13, 20243.26003.42003.15003.28003.2800409,300
Dec 12, 20243.62003.78003.28003.28003.2800616,000
Dec 11, 20243.50003.68003.35203.62003.6200564,600
Dec 10, 20243.60003.78003.41003.48003.4800623,100
Dec 9, 20243.91003.91003.51003.56003.5600635,900
Dec 6, 20243.64004.04003.60003.87003.87001,236,700
Dec 5, 20244.20004.44003.56003.62003.62002,500,800
Dec 4, 20243.44003.95003.40303.93003.93001,295,000
Dec 3, 20243.45003.59003.31003.41003.4100439,200
Dec 2, 20243.56003.67003.42103.59003.5900630,900
Nov 29, 20243.78004.05003.56003.56003.5600729,000
Nov 27, 20243.41003.85003.38003.77003.77001,171,700
Nov 26, 20243.20003.64003.20003.38003.3800759,300
Nov 25, 20243.52003.59003.18003.40003.40001,068,100
Nov 22, 20243.52003.77003.40003.55003.55001,463,100
Nov 21, 20244.13004.35003.71003.77003.77003,465,700
Nov 20, 20244.20004.49003.87003.88003.88003,874,900
Nov 19, 20243.02004.20003.02004.03004.03005,905,700
Nov 18, 20243.90004.19003.15003.26003.26004,345,000
Nov 15, 20244.75004.75003.76004.35004.35006,146,900
Nov 14, 20245.10005.36004.08004.88004.880039,731,300
Nov 13, 20243.58905.41003.38004.17004.170069,272,000
Nov 12, 20241.88004.41001.79002.88002.880041,332,800
Nov 11, 20241.50001.91001.46201.88001.88001,051,300
Nov 8, 20241.48001.50001.35001.41001.4100160,800
Nov 7, 20241.50001.56001.48001.48001.4800242,500
Nov 6, 20241.38001.50001.31101.49001.4900529,200
Nov 5, 20241.28001.28001.21001.26001.260045,900
Nov 4, 20241.26001.27001.22001.24001.240058,800
Nov 1, 20241.26001.35001.22001.25001.2500187,200
Oct 31, 20241.26001.26001.20001.22001.220071,800
Oct 30, 20241.35001.35001.23001.26501.2650135,500
Oct 29, 20241.25001.35001.24001.31001.3100206,400
Oct 28, 20241.20001.24001.17001.24001.2400203,700
Oct 25, 20241.21001.22001.18001.18001.180060,900
Oct 24, 20241.23001.25001.19001.21001.210086,400
Oct 23, 20241.23001.24001.20001.23001.230057,300
Oct 22, 20241.18001.25001.18001.23001.230067,300
Oct 21, 20241.21001.23001.18001.21001.2100142,600
Oct 18, 20241.18001.25001.17001.20001.2000183,500
Oct 17, 20241.20001.20001.18001.18001.180058,400
Oct 16, 20241.22001.22001.19001.21001.210065,000
Oct 15, 20241.29001.29001.18001.20001.200093,000
Oct 14, 20241.24001.30001.21001.28001.2800294,900
Oct 11, 20241.19001.19001.15001.19001.190049,200
Oct 10, 20241.14001.17801.13001.14001.140038,600
Oct 9, 20241.17001.18001.14001.14001.140027,100
Oct 8, 20241.19001.19001.16001.18001.180023,300
Oct 7, 20241.24001.24001.16001.19001.190060,700
Oct 4, 20241.18001.25001.14201.25001.2500142,900
Oct 3, 20241.19001.20001.13001.16001.160084,800
Oct 2, 20241.10001.16001.10001.16001.160041,600
Oct 1, 20241.16001.18001.12001.12001.120025,400
Sep 30, 20241.16001.18801.14001.16001.160035,100
Sep 27, 20241.19001.21801.17001.19001.190038,100
Sep 26, 20241.18001.19001.14001.19001.190069,000
Sep 25, 20241.16001.16001.13001.13001.130073,000
Sep 24, 20241.17001.17401.14001.17001.170090,000
Sep 23, 20241.23001.25001.11001.18001.1800116,400
Sep 20, 20241.20001.24001.18001.24001.240082,100
Sep 19, 20241.16001.21001.14001.20001.2000120,300
Sep 18, 20241.11001.15001.11001.11001.110040,000
Sep 17, 20241.15001.16001.11001.12001.120058,900
Sep 16, 20241.14001.15001.08001.13001.130074,800
Sep 13, 20241.10001.14001.05001.13001.130070,000
Sep 12, 20241.07001.09001.06001.08001.080033,500
Sep 11, 20241.08001.08001.04001.06001.060043,700
Sep 10, 20241.05001.08001.04001.06001.060032,900
Sep 9, 20241.02001.08001.02001.04001.040061,500
Sep 6, 20241.04001.07001.03001.04001.040042,400
Sep 5, 20241.05001.07001.01001.05001.050024,000
Sep 4, 20241.00001.10000.96001.04001.0400152,200
Sep 3, 20241.15001.16000.95001.00001.0000281,100
Aug 30, 20241.19001.20001.16001.17001.170034,500
Aug 29, 20241.18001.22001.18001.20001.200056,300
Aug 28, 20241.20001.23001.17001.18001.1800107,700
Aug 27, 20241.28001.29001.16001.21001.2100255,200
Aug 26, 20241.30001.32001.27001.29001.290052,300
Aug 23, 20241.27001.31501.25001.30001.300080,200
Aug 22, 20241.27001.30001.22301.29001.290083,000
Aug 21, 20241.19001.27001.17001.26001.2600109,400
Aug 20, 20241.31001.31001.15201.17001.1700155,900
Aug 19, 20241.30001.32001.25001.32001.320078,600
Aug 16, 20241.30001.32001.27001.29001.290057,800
Aug 15, 20241.25001.31501.24401.26001.260093,300
Aug 14, 20241.23001.25001.21001.23001.230063,800
Aug 13, 20241.21001.27001.21001.25001.2500107,100
Aug 12, 20241.28001.31001.20001.24001.2400133,200
Aug 9, 20241.33001.36001.28001.30001.300087,600
Aug 8, 20241.30001.33001.25001.33001.330087,300
Aug 7, 20241.32001.33001.24601.27001.270096,100
Aug 6, 20241.34001.35001.28001.29001.2900109,800
Aug 5, 20241.33001.38001.17001.34001.3400307,100
Aug 2, 20241.43001.45001.36001.44001.4400133,700
Aug 1, 20241.51001.54301.45001.46001.4600114,200
Jul 31, 20241.57001.60501.50001.52001.5200123,600
Jul 30, 20241.65001.71001.51901.53001.5300141,000
Jul 29, 20241.72001.72001.63001.64001.6400344,200
Jul 26, 20241.56001.59001.51001.59001.5900102,100
Jul 25, 20241.56001.60001.48001.51001.5100122,500
Jul 24, 20241.67001.67001.55201.56501.565086,700
Jul 23, 20241.73001.73001.57001.63001.6300121,300
Jul 22, 20241.77001.77001.61001.70001.7000189,300
Jul 19, 20241.59001.68001.58001.67001.6700109,100
Jul 18, 20241.75001.75001.55001.59001.5900177,300
Jul 17, 20241.72001.76001.69001.70001.7000240,400
Jul 16, 20241.66001.68001.62001.67001.6700179,500
Jul 15, 20241.53001.65001.48001.65001.6500315,600
Jul 12, 20241.45001.49001.43001.49001.490036,000
Jul 11, 20241.44001.49001.43101.45001.4500107,700
Jul 10, 20241.40001.43701.40001.42001.420075,900
Jul 9, 20241.38001.41001.38001.38501.385055,900
Jul 8, 20241.44001.44001.37001.40001.400038,100
Jul 5, 20241.38001.42001.34001.42001.420075,100
Jul 3, 20241.43001.43001.36001.38501.385034,700
Jul 2, 20241.48001.50001.41001.41001.410043,500
Jul 1, 20241.39001.52001.39001.48001.4800159,300
Jun 28, 20241.40001.42001.35001.38001.380060,600
Jun 27, 20241.34001.41001.34001.40001.400069,200
Jun 26, 20241.36001.40001.35001.35001.350031,300
Jun 25, 20241.36001.41001.36001.38001.380051,100
Jun 24, 20241.40001.44101.36001.36001.360076,000
Jun 21, 20241.39001.42001.36001.40001.4000104,900
Jun 20, 20241.38001.47001.38001.42001.4200111,500
Jun 18, 20241.40001.45001.36001.36001.360064,000
Jun 17, 20241.43001.46001.41001.41001.410099,700
Jun 14, 20241.50001.50001.42001.46001.4600161,500
Jun 13, 20241.48001.49501.43001.47001.470063,200
Jun 12, 20241.51001.52001.46001.46001.460076,500
Jun 11, 20241.50001.52501.44001.47001.4700100,200
Jun 10, 20241.50001.57001.45001.50001.500093,100
Jun 7, 20241.50001.58001.45001.48001.4800154,200
Jun 6, 20241.51001.57001.50001.54001.5400107,600
Jun 5, 20241.58001.61301.48201.52001.5200162,700
Jun 4, 20241.68001.68501.55001.58001.580078,400
Jun 3, 20241.62001.68901.62001.64001.640073,900
May 31, 20241.61001.63001.57001.60001.600048,400
May 30, 20241.65001.69001.60001.61001.610056,700
May 29, 20241.69001.70001.60001.65001.650085,700
May 28, 20241.68001.75001.66001.68001.6800177,900
May 24, 20241.65001.73001.63101.69001.690067,500
May 23, 20241.77001.77001.63001.67001.6700117,600
May 22, 20241.76001.76001.66001.68001.6800185,400
May 21, 20241.70001.77001.63001.75001.7500283,100
May 20, 20241.59001.67001.50001.67001.6700233,200
May 17, 20241.52001.56001.50001.50001.500057,400

Related Tickers

ABTS Abits Group Inc.
3.7900
+18.44%
 
GRYP Gryphon Digital Mining, Inc.
1.3900
+29.91%
 
BTM Bitcoin Depot Inc.
2.6800
+28.23%
 
GSIW Garden Stage Limited
0.7331
+14.71%
 
DEFTF DeFi Technologies Inc.
3.8400
0.00%
 
MIGI Mawson Infrastructure Group Inc.
0.6280
0.00%
 
ANY Sphere 3D Corp.
0.8380
+7.28%
 
BTBT Bit Digital, Inc.
2.3800
+15.53%
 
CIFR Cipher Mining Inc.
3.8600
+21.77%
 
DEFT DeFi Technologies Inc.
3.8400
-0.26%