5 DAY PERFORMANCE
+65.45%
1 MONTH PERFORMANCE
+10.30%
3 MONTH PERFORMANCE
+10.30%
6 MONTH PERFORMANCE
-39.93%
YEAR-TO-DATE PERFORMANCE
-31.06%
1 YEAR PERFORMANCE
-14.15%
BTCS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.12 | $1.11 (-0.89%) | $1.23 | $1.11 | 990.35 K | $53.53 M |
| 06/18/2026 | $1.18 | $1.10 (-6.78%) | $1.20 | $1.06 | 6.63 M | $53.05 M |
| 06/17/2026 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.17 | 490.30 K | $56.43 M |
| 06/16/2026 | $1.21 | $1.19 (-1.65%) | $1.33 | $1.18 | 1.63 M | $57.39 M |
| 06/15/2026 | $1.27 | $1.20 (-5.51%) | $1.34 | $1.18 | 2.14 M | $57.87 M |
| 06/12/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 643.30 K | $54.50 M |
| 06/11/2026 | $1.16 | $1.18 (1.72%) | $1.18 | $1.07 | 1.22 M | $56.91 M |
| 06/10/2026 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.15 | 1.13 M | $55.94 M |
| 06/09/2026 | $1.37 | $1.24 (-9.49%) | $1.41 | $1.22 | 906.83 K | $59.80 M |
| 06/08/2026 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.35 | 461.80 K | $65.11 M |
| 06/05/2026 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.28 | 859.41 K | $62.70 M |
| 06/04/2026 | $1.34 | $1.42 (5.97%) | $1.45 | $1.33 | 632.63 K | $68.48 M |
| 06/03/2026 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.34 | 728.60 K | $65.59 M |
| 06/02/2026 | $1.54 | $1.45 (-5.84%) | $1.57 | $1.45 | 858.60 K | $69.93 M |
| 06/01/2026 | $1.57 | $1.58 (0.64%) | $1.62 | $1.52 | 469.90 K | $76.20 M |
| 05/29/2026 | $1.55 | $1.57 (1.29%) | $1.60 | $1.50 | 456.18 K | $75.72 M |
| 05/28/2026 | $1.52 | $1.56 (2.63%) | $1.60 | $1.49 | 683.97 K | $75.24 M |
| 05/27/2026 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.55 | 464.13 K | $74.75 M |
| 05/26/2026 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.59 | 774.82 K | $77.65 M |
| 05/22/2026 | $1.75 | $1.65 (-5.71%) | $1.78 | $1.65 | 504.80 K | $79.58 M |
| 05/21/2026 | $1.69 | $1.71 (1.18%) | $1.75 | $1.68 | 429.40 K | $82.47 M |
| 05/20/2026 | $1.67 | $1.69 (1.2%) | $1.76 | $1.65 | 477.11 K | $81.51 M |
| 05/19/2026 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.65 | 755.70 K | $79.58 M |
| 05/18/2026 | $1.83 | $1.75 (-4.37%) | $1.84 | $1.73 | 845.83 K | $84.40 M |
| 05/15/2026 | $1.95 | $1.83 (-6.15%) | $1.96 | $1.83 | 1.31 M | $88.26 M |
| 05/14/2026 | $2.06 | $2.12 (2.91%) | $2.19 | $2.01 | 670.40 K | $102.24 M |
| 05/13/2026 | $2.03 | $2.06 (1.48%) | $2.10 | $1.98 | 532.60 K | $99.35 M |
| 05/12/2026 | $2.08 | $2.05 (-1.44%) | $2.12 | $1.99 | 666.52 K | $98.87 M |
| 05/11/2026 | $2.13 | $2.13 (0%) | $2.20 | $2.06 | 614.71 K | $102.73 M |
| 05/08/2026 | $2.31 | $2.12 (-8.23%) | $2.31 | $2.07 | 2.18 M | $102.24 M |
| 05/07/2026 | $2.26 | $2.33 (3.1%) | $2.35 | $2.20 | 2.01 M | $112.37 M |
| 05/06/2026 | $2.20 | $2.29 (4.09%) | $2.30 | $2.10 | 1.40 M | $110.44 M |
| 05/05/2026 | $2.14 | $2.16 (0.93%) | $2.18 | $2.02 | 757.64 K | $104.17 M |
| 05/04/2026 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.00 | 1.49 M | $101.28 M |
| 05/01/2026 | $2.08 | $2.16 (3.85%) | $2.17 | $2.00 | 1.15 M | $104.17 M |
| 04/30/2026 | $1.91 | $2.06 (7.85%) | $2.10 | $1.90 | 1.18 M | $99.35 M |
| 04/29/2026 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.82 | 939.14 K | $91.63 M |
| 04/28/2026 | $1.86 | $1.91 (2.69%) | $1.94 | $1.81 | 1.11 M | $92.12 M |
| 04/27/2026 | $1.88 | $1.92 (2.13%) | $1.96 | $1.84 | 1.02 M | $92.60 M |
| 04/24/2026 | $1.92 | $1.88 (-2.08%) | $1.92 | $1.83 | 566.22 K | $90.67 M |
| 04/23/2026 | $1.94 | $1.85 (-4.64%) | $1.97 | $1.80 | 854.89 K | $89.22 M |
| 04/22/2026 | $1.88 | $1.94 (3.19%) | $2.01 | $1.88 | 1.11 M | $93.56 M |
| 04/21/2026 | $1.92 | $1.80 (-6.25%) | $1.93 | $1.79 | 838.70 K | $86.81 M |
| 04/20/2026 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.86 | 1.05 M | $91.63 M |
| 04/17/2026 | $1.93 | $2.00 (3.63%) | $2.05 | $1.91 | 1.57 M | $96.46 M |
| 04/16/2026 | $1.79 | $1.87 (4.47%) | $1.91 | $1.69 | 1.43 M | $90.19 M |
| 04/15/2026 | $1.73 | $1.79 (3.47%) | $1.80 | $1.70 | 534.54 K | $86.33 M |
| 04/14/2026 | $1.70 | $1.71 (0.59%) | $1.82 | $1.70 | 1.03 M | $82.47 M |
| 04/13/2026 | $1.55 | $1.66 (7.1%) | $1.70 | $1.51 | 573.64 K | $80.06 M |
| 04/10/2026 | $1.56 | $1.56 (0%) | $1.60 | $1.55 | 405.30 K | $75.24 M |
| 04/09/2026 | $1.50 | $1.54 (2.67%) | $1.57 | $1.48 | 356.60 K | $74.27 M |
| 04/08/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.51 | 463.60 K | $72.82 M |
| 04/07/2026 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.42 | 415.70 K | $69.45 M |
| 04/06/2026 | $1.42 | $1.51 (6.34%) | $1.53 | $1.42 | 583.73 K | $72.82 M |
| 04/02/2026 | $1.33 | $1.39 (4.51%) | $1.41 | $1.32 | 549.83 K | $67.04 M |
| 04/01/2026 | $1.42 | $1.39 (-2.11%) | $1.47 | $1.39 | 500.15 K | $67.04 M |
| 03/31/2026 | $1.29 | $1.39 (7.75%) | $1.43 | $1.28 | 728.43 K | $67.04 M |
| 03/30/2026 | $1.39 | $1.29 (-7.19%) | $1.39 | $1.25 | 695.50 K | $62.21 M |
| 03/27/2026 | $1.41 | $1.31 (-7.09%) | $1.42 | $1.31 | 930.60 K | $63.18 M |
| 03/26/2026 | $1.55 | $1.46 (-5.81%) | $1.59 | $1.46 | 640.40 K | $70.41 M |
| 03/25/2026 | $1.65 | $1.59 (-3.64%) | $1.68 | $1.57 | 774.60 K | $76.68 M |
| 03/24/2026 | $1.65 | $1.58 (-4.24%) | $1.68 | $1.56 | 599.82 K | $76.20 M |
| 03/23/2026 | $1.59 | $1.65 (3.77%) | $1.66 | $1.57 | 539.52 K | $79.58 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.
