5 DAY PERFORMANCE
+54.85%
1 MONTH PERFORMANCE
+62.74%
3 MONTH PERFORMANCE
+21.67%
6 MONTH PERFORMANCE
+97.30%
YEAR-TO-DATE PERFORMANCE
+106.88%
1 YEAR PERFORMANCE
+32.04%
BTCS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.37 | $3.35 (-0.55%) | $3.42 | $3.30 | 291.16 K | $147.96 M |
| 12/05/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.24 | 1.04 M | $147.30 M |
| 12/04/2025 | $3.33 | $3.42 (2.7%) | $3.45 | $3.23 | 1.24 M | $151.28 M |
| 12/03/2025 | $3.15 | $3.30 (4.76%) | $3.32 | $3.11 | 691.50 K | $145.97 M |
| 12/02/2025 | $3.00 | $3.09 (3%) | $3.23 | $3.00 | 865.20 K | $136.68 M |
| 12/01/2025 | $3.03 | $2.96 (-2.31%) | $3.09 | $2.91 | 870.79 K | $130.93 M |
| 11/28/2025 | $3.17 | $3.18 (0.32%) | $3.27 | $3.13 | 957.40 K | $140.66 M |
| 11/26/2025 | $3.09 | $3.09 (0%) | $3.17 | $2.99 | 824.60 K | $136.68 M |
| 11/25/2025 | $3.06 | $3.07 (0.33%) | $3.10 | $2.93 | 986.90 K | $135.80 M |
| 11/24/2025 | $2.86 | $3.16 (10.49%) | $3.20 | $2.80 | 1.51 M | $139.78 M |
| 11/21/2025 | $2.65 | $2.78 (4.91%) | $2.84 | $2.61 | 1.87 M | $122.97 M |
| 11/20/2025 | $3.02 | $2.71 (-10.26%) | $3.14 | $2.71 | 2.21 M | $119.87 M |
| 11/19/2025 | $2.92 | $2.79 (-4.45%) | $2.95 | $2.74 | 2.10 M | $123.41 M |
| 11/18/2025 | $2.45 | $3.00 (22.45%) | $3.06 | $2.45 | 3.27 M | $132.70 M |
| 11/17/2025 | $2.77 | $2.55 (-7.94%) | $2.77 | $2.52 | 1.30 M | $112.79 M |
| 11/14/2025 | $2.62 | $2.79 (6.49%) | $2.88 | $2.59 | 2.70 M | $123.41 M |
| 11/13/2025 | $2.93 | $2.69 (-8.19%) | $2.97 | $2.67 | 1.93 M | $118.99 M |
| 11/12/2025 | $3.04 | $2.98 (-1.97%) | $3.09 | $2.92 | 2.06 M | $131.81 M |
| 11/11/2025 | $3.05 | $2.93 (-3.93%) | $3.07 | $2.93 | 935.10 K | $129.60 M |
| 11/10/2025 | $3.27 | $3.12 (-4.59%) | $3.31 | $3.09 | 1.41 M | $138.01 M |
| 11/07/2025 | $2.97 | $3.14 (5.72%) | $3.16 | $2.88 | 1.34 M | $66.76 M |
| 11/06/2025 | $3.24 | $3.01 (-7.1%) | $3.25 | $3.00 | 1.30 M | $63.99 M |
| 11/05/2025 | $3.12 | $3.28 (5.13%) | $3.31 | $3.12 | 2.03 M | $69.73 M |
| 11/04/2025 | $3.25 | $3.09 (-4.92%) | $3.40 | $3.07 | 2.46 M | $65.69 M |
| 11/03/2025 | $3.68 | $3.40 (-7.61%) | $3.74 | $3.40 | 1.52 M | $72.28 M |
| 10/31/2025 | $3.67 | $3.73 (1.63%) | $3.75 | $3.60 | 987.40 K | $79.30 M |
| 10/30/2025 | $3.70 | $3.59 (-2.97%) | $3.75 | $3.57 | 1.19 M | $76.32 M |
| 10/29/2025 | $3.86 | $3.77 (-2.33%) | $3.92 | $3.68 | 1.51 M | $80.15 M |
| 10/28/2025 | $4.06 | $3.87 (-4.68%) | $4.12 | $3.86 | 1.54 M | $82.27 M |
| 10/27/2025 | $4.29 | $4.10 (-4.43%) | $4.34 | $4.09 | 1.39 M | $87.16 M |
| 10/24/2025 | $4.06 | $4.07 (0.25%) | $4.22 | $4.06 | 1.42 M | $86.53 M |
| 10/23/2025 | $3.95 | $3.94 (-0.25%) | $4.05 | $3.92 | 848.00 K | $83.76 M |
| 10/22/2025 | $4.08 | $3.93 (-3.68%) | $4.16 | $3.81 | 2.89 M | $83.55 M |
| 10/21/2025 | $4.33 | $4.19 (-3.23%) | $4.38 | $4.15 | 1.28 M | $89.08 M |
| 10/20/2025 | $4.40 | $4.35 (-1.14%) | $4.47 | $4.30 | 1.48 M | $92.48 M |
| 10/17/2025 | $4.11 | $4.33 (5.35%) | $4.42 | $4.10 | 1.86 M | $92.05 M |
| 10/16/2025 | $4.43 | $4.19 (-5.42%) | $4.48 | $4.14 | 2.28 M | $89.08 M |
| 10/15/2025 | $4.54 | $4.48 (-1.32%) | $4.72 | $4.38 | 3.32 M | $95.24 M |
| 10/14/2025 | $4.70 | $4.44 (-5.53%) | $4.71 | $4.44 | 3.37 M | $94.39 M |
| 10/13/2025 | $5.10 | $4.96 (-2.75%) | $5.15 | $4.82 | 2.78 M | $105.45 M |
| 10/10/2025 | $5.62 | $4.95 (-11.92%) | $5.93 | $4.91 | 5.16 M | $105.24 M |
| 10/09/2025 | $6.02 | $5.67 (-5.81%) | $6.06 | $5.44 | 3.05 M | $120.54 M |
| 10/08/2025 | $5.85 | $5.96 (1.88%) | $5.98 | $5.61 | 3.87 M | $126.71 M |
| 10/07/2025 | $6.02 | $5.80 (-3.65%) | $6.15 | $5.65 | 5.31 M | $123.31 M |
| 10/06/2025 | $5.31 | $5.83 (9.79%) | $5.97 | $5.31 | 4.47 M | $123.94 M |
| 10/03/2025 | $5.31 | $5.11 (-3.77%) | $5.36 | $4.94 | 2.46 M | $108.64 M |
| 10/02/2025 | $5.25 | $5.29 (0.76%) | $5.43 | $5.13 | 2.08 M | $112.46 M |
| 10/01/2025 | $4.90 | $5.09 (3.88%) | $5.20 | $4.85 | 3.13 M | $108.21 M |
| 09/30/2025 | $4.75 | $4.83 (1.68%) | $4.95 | $4.64 | 1.70 M | $102.68 M |
| 09/29/2025 | $4.60 | $4.78 (3.91%) | $4.81 | $4.56 | 1.82 M | $101.62 M |
| 09/26/2025 | $4.45 | $4.54 (2.02%) | $4.66 | $4.39 | 975.62 K | $96.52 M |
| 09/25/2025 | $4.54 | $4.52 (-0.44%) | $4.68 | $4.32 | 2.43 M | $96.09 M |
| 09/24/2025 | $4.56 | $4.85 (6.36%) | $4.91 | $4.54 | 2.44 M | $103.11 M |
| 09/23/2025 | $4.50 | $4.54 (0.89%) | $4.67 | $4.45 | 2.52 M | $96.52 M |
| 09/22/2025 | $4.51 | $4.50 (-0.22%) | $4.56 | $4.31 | 2.97 M | $95.67 M |
| 09/19/2025 | $4.83 | $4.78 (-1.04%) | $4.89 | $4.57 | 4.87 M | $101.62 M |
| 09/18/2025 | $4.86 | $4.91 (1.03%) | $5.13 | $4.73 | 3.56 M | $104.39 M |
| 09/17/2025 | $4.78 | $4.78 (0%) | $4.90 | $4.63 | 2.39 M | $101.62 M |
| 09/16/2025 | $4.72 | $4.83 (2.33%) | $4.84 | $4.46 | 1.75 M | $102.68 M |
| 09/15/2025 | $4.68 | $4.71 (0.64%) | $4.94 | $4.50 | 2.57 M | $100.13 M |
| 09/12/2025 | $4.45 | $4.79 (7.64%) | $4.80 | $4.45 | 2.62 M | $101.83 M |
| 09/11/2025 | $4.20 | $4.44 (5.71%) | $4.46 | $4.20 | 2.00 M | $94.39 M |
| 09/10/2025 | $4.24 | $4.19 (-1.18%) | $4.45 | $4.15 | 2.20 M | $89.08 M |
| 09/09/2025 | $4.22 | $4.22 (0%) | $4.28 | $4.14 | 1.61 M | $89.72 M |
| 09/08/2025 | $4.35 | $4.20 (-3.45%) | $4.58 | $4.19 | 2.57 M | $89.29 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.
