BTCS Inc. (BTCS) NASDAQ

4.06

-0.51(-11.16%)

Updated at August 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 20254.254.064.064.333.995.16M
July 31, 20254.854.574.574.954.464.08M
July 30, 20254.764.834.835.034.584.92M
July 29, 20255.035.055.055.374.814.75M
July 28, 20255.635.165.165.855.067.16M
July 25, 20255.255.085.085.254.946.07M
July 24, 20255.865.385.386.145.358.07M
July 23, 20255.925.865.865.925.517.71M
July 22, 20256.396.36.36.435.4312.11M
July 21, 20257.336.186.187.556.1125.64M
July 18, 20257.16.576.578.496.5441.3M
July 17, 20256.636.476.477.246.0837.98M
July 16, 20255.755.775.776.495.3342.02M
July 15, 20254.264.754.754.934.1213.83M
July 14, 20254.764.054.054.82411.84M
July 11, 20254.934.534.535.054.4213.21M
July 10, 20254.324.294.294.723.8512.71M
July 09, 20255.074.174.175.3424.45M
July 08, 20253.025.915.916.192.94125.37M
July 07, 20252.582.82.82.942.543.99M
July 03, 20252.492.512.512.62.41.49M
July 02, 20252.212.432.432.532.158.9M
July 01, 20252.22.332.332.362.121.09M
June 30, 20252.192.22.22.222.16573,527
June 27, 20252.222.152.152.242.09375,323
June 26, 20252.212.242.242.252.14227,634
June 25, 20252.312.22.22.332.17498,664
June 24, 20252.182.252.252.292.18394,314
June 23, 20252.142.122.122.212.06473,947
June 20, 20252.42.262.262.422.151.08M
June 18, 20252.392.42.42.442.33450,600
June 17, 20252.352.392.392.432.29687,500
June 16, 20252.242.412.412.432.22929,595
June 13, 20252.152.172.172.252.12601,000
June 12, 20252.472.242.242.472.24745,358
June 11, 20252.52.492.492.612.42560,400
June 10, 20252.652.472.472.672.43513,133
June 09, 20252.682.472.472.692.39826,239
June 06, 20252.532.592.592.692.52393,689
June 05, 20252.762.532.532.822.51784,784
June 04, 20252.842.762.762.922.66684,972
June 03, 20252.762.832.832.852.65479,200
June 02, 20252.782.712.712.992.61925,040
May 30, 20252.992.72.732.631.48M
May 29, 20253.182.972.973.22.95740,634
May 28, 20253.243.083.083.312.961.47M
May 27, 202533.313.313.633.36M
May 23, 20252.932.862.8632.651.39M
May 22, 20252.853.033.033.372.783.4M
May 21, 20252.92.722.723.052.712.24M
May 20, 20252.392.682.682.712.391.18M
May 19, 20252.322.362.362.492.26962,000
May 16, 20252.062.462.462.532.052.85M
May 15, 20252.07222.11.81.11M
May 14, 20252.212.12.12.221.957.13M
May 13, 20252.081.991.992.111.871.19M
May 12, 20252.312.092.092.351.897.53M
May 09, 20252.053.113.113.132.055.82M
May 08, 20251.731.921.921.921.73609,100
May 07, 20251.651.671.671.751.61141,253
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved