5 DAY PERFORMANCE
+36.45%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
+145.13%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
+97.86%
BTCS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.79 | $1.85 (3.35%) | $1.87 | $1.75 | 186,179 | $29.89 M |
| 03/11/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.71 | 110,308 | $27.79 M |
| 03/10/2025 | $1.96 | $1.74 (-11.22%) | $1.97 | $1.72 | 373,500 | $28.11 M |
| 03/07/2025 | $1.97 | $2.03 (3.05%) | $2.04 | $1.91 | 179,154 | $32.80 M |
| 03/06/2025 | $1.96 | $1.94 (-1.02%) | $2.01 | $1.91 | 132,921 | $31.35 M |
| 03/05/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.93 | 244,046 | $32.64 M |
| 03/04/2025 | $1.88 | $1.99 (5.85%) | $2.04 | $1.78 | 329,340 | $32.15 M |
| 03/03/2025 | $2.40 | $1.97 (-17.92%) | $2.49 | $1.92 | 983,800 | $31.83 M |
| 02/28/2025 | $1.98 | $2.13 (7.58%) | $2.19 | $1.96 | 302,202 | $34.42 M |
| 02/27/2025 | $2.02 | $2.02 (0%) | $2.13 | $1.95 | 369,123 | $32.64 M |
| 02/26/2025 | $2.13 | $2.00 (-6.1%) | $2.14 | $1.93 | 347,400 | $32.32 M |
| 02/25/2025 | $2.38 | $2.07 (-13.03%) | $2.38 | $2.06 | 455,000 | $33.45 M |
| 02/24/2025 | $2.67 | $2.42 (-9.36%) | $2.70 | $2.39 | 338,704 | $39.10 M |
| 02/21/2025 | $2.75 | $2.67 (-2.91%) | $2.77 | $2.53 | 394,404 | $43.14 M |
| 02/20/2025 | $2.77 | $2.70 (-2.53%) | $2.77 | $2.62 | 166,864 | $43.63 M |
| 02/19/2025 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.71 | 153,200 | $44.60 M |
| 02/18/2025 | $2.94 | $2.81 (-4.42%) | $2.94 | $2.79 | 271,985 | $45.40 M |
| 02/14/2025 | $2.81 | $2.90 (3.2%) | $2.91 | $2.71 | 280,339 | $46.86 M |
| 02/13/2025 | $2.70 | $2.81 (4.07%) | $2.81 | $2.67 | 286,019 | $45.40 M |
| 02/12/2025 | $2.65 | $2.69 (1.51%) | $2.78 | $2.64 | 227,800 | $43.47 M |
| 02/11/2025 | $2.77 | $2.71 (-2.17%) | $2.78 | $2.65 | 184,221 | $43.79 M |
| 02/10/2025 | $2.73 | $2.78 (1.83%) | $2.85 | $2.70 | 259,913 | $44.92 M |
| 02/07/2025 | $2.96 | $2.69 (-9.12%) | $3.04 | $2.60 | 589,800 | $43.47 M |
| 02/06/2025 | $3.10 | $2.95 (-4.84%) | $3.11 | $2.88 | 217,045 | $47.67 M |
| 02/05/2025 | $3.04 | $3.06 (0.66%) | $3.13 | $2.95 | 365,450 | $49.44 M |
| 02/04/2025 | $2.98 | $3.09 (3.69%) | $3.20 | $2.98 | 358,600 | $49.93 M |
| 02/03/2025 | $2.85 | $2.94 (3.16%) | $2.97 | $2.74 | 433,713 | $47.50 M |
| 01/31/2025 | $3.11 | $3.05 (-1.93%) | $3.23 | $2.99 | 451,800 | $49.28 M |
| 01/30/2025 | $3.18 | $3.12 (-1.89%) | $3.31 | $3.08 | 393,500 | $50.41 M |
| 01/29/2025 | $3.12 | $3.09 (-0.96%) | $3.17 | $3.00 | 242,657 | $49.93 M |
| 01/28/2025 | $3.13 | $3.11 (-0.64%) | $3.29 | $3.07 | 338,000 | $50.25 M |
| 01/27/2025 | $3.25 | $3.03 (-6.77%) | $3.27 | $2.96 | 622,438 | $48.96 M |
| 01/24/2025 | $3.53 | $3.47 (-1.7%) | $3.81 | $3.33 | 1.05 M | $56.07 M |
| 01/23/2025 | $3.08 | $3.38 (9.74%) | $3.65 | $2.98 | 1.70 M | $54.61 M |
| 01/22/2025 | $3.16 | $3.12 (-1.27%) | $3.31 | $3.06 | 697,800 | $50.41 M |
| 01/21/2025 | $3.87 | $3.41 (-11.89%) | $3.90 | $3.17 | 3.06 M | $55.10 M |
| 01/17/2025 | $2.90 | $3.57 (23.1%) | $4.14 | $2.82 | 7.99 M | $57.68 M |
| 01/16/2025 | $2.84 | $2.68 (-5.63%) | $2.84 | $2.65 | 216,336 | $43.30 M |
| 01/15/2025 | $2.48 | $2.78 (12.1%) | $2.84 | $2.47 | 461,900 | $44.92 M |
| 01/14/2025 | $2.40 | $2.48 (3.33%) | $2.53 | $2.40 | 153,100 | $40.07 M |
| 01/13/2025 | $2.50 | $2.37 (-5.2%) | $2.51 | $2.35 | 152,600 | $38.29 M |
| 01/10/2025 | $2.56 | $2.54 (-0.78%) | $2.58 | $2.43 | 258,575 | $41.04 M |
| 01/08/2025 | $2.57 | $2.49 (-3.11%) | $2.57 | $2.37 | 263,761 | $40.23 M |
| 01/07/2025 | $2.80 | $2.57 (-8.21%) | $2.80 | $2.56 | 226,046 | $41.53 M |
| 01/06/2025 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.71 | 334,309 | $44.76 M |
| 01/03/2025 | $2.64 | $2.74 (3.79%) | $2.76 | $2.57 | 312,664 | $44.27 M |
| 01/02/2025 | $2.54 | $2.62 (3.15%) | $2.63 | $2.41 | 270,871 | $42.33 M |
| 12/31/2024 | $2.54 | $2.47 (-2.76%) | $2.69 | $2.39 | 464,200 | $39.91 M |
| 12/30/2024 | $2.48 | $2.50 (0.81%) | $2.58 | $2.35 | 336,419 | $40.40 M |
| 12/27/2024 | $2.68 | $2.54 (-5.22%) | $2.68 | $2.46 | 244,900 | $41.04 M |
| 12/26/2024 | $2.82 | $2.59 (-8.16%) | $2.90 | $2.53 | 639,025 | $41.85 M |
| 12/24/2024 | $2.56 | $2.86 (11.72%) | $2.95 | $2.56 | 512,330 | $46.21 M |
| 12/23/2024 | $2.53 | $2.47 (-2.37%) | $2.60 | $2.38 | 195,402 | $39.91 M |
| 12/20/2024 | $2.43 | $2.56 (5.35%) | $2.65 | $2.42 | 606,444 | $41.36 M |
| 12/19/2024 | $2.65 | $2.60 (-1.89%) | $2.75 | $2.60 | 374,137 | $42.01 M |
| 12/18/2024 | $3.11 | $2.62 (-15.76%) | $3.17 | $2.58 | 849,100 | $42.33 M |
| 12/17/2024 | $3.38 | $3.15 (-6.8%) | $3.45 | $3.01 | 639,610 | $50.90 M |
| 12/16/2024 | $3.47 | $3.52 (1.44%) | $3.67 | $3.38 | 592,505 | $56.88 M |
| 12/13/2024 | $3.26 | $3.28 (0.61%) | $3.42 | $3.15 | 409,300 | $53.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
