5 DAY PERFORMANCE
+76.70%
1 MONTH PERFORMANCE
+65.45%
3 MONTH PERFORMANCE
-21.89%
6 MONTH PERFORMANCE
+5.20%
YEAR-TO-DATE PERFORMANCE
-31.06%
1 YEAR PERFORMANCE
-59.56%
BTCS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 404.50 K | $51.60 M |
| 08/05/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.05 | 735.63 K | $53.05 M |
| 08/04/2026 | $1.05 | $1.07 (1.9%) | $1.09 | $1.03 | 1.05 M | $51.60 M |
| 08/03/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.01 | 499.80 K | $50.64 M |
| 07/31/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $0.98 | 417.77 K | $49.68 M |
| 07/30/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 496.86 K | $50.64 M |
| 07/29/2026 | $1.06 | $0.99 (-6.6%) | $1.06 | $0.98 | 537.03 K | $47.75 M |
| 07/28/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $0.99 | 314.68 K | $50.16 M |
| 07/27/2026 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 656.49 K | $51.12 M |
| 07/24/2026 | $1.01 | $0.99 (-1.95%) | $1.02 | $0.97 | 461.66 K | $47.76 M |
| 07/23/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.00 | 541.94 K | $48.71 M |
| 07/22/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.04 | 426.50 K | $50.64 M |
| 07/21/2026 | $1.00 | $1.07 (7%) | $1.08 | $1.00 | 549.50 K | $51.60 M |
| 07/20/2026 | $0.99 | $0.98 (-0.96%) | $1.02 | $0.96 | 593.90 K | $47.29 M |
| 07/17/2026 | $0.97 | $0.99 (1.93%) | $1.01 | $0.96 | 352.61 K | $47.71 M |
| 07/16/2026 | $1.01 | $0.99 (-2.16%) | $1.02 | $0.97 | 702.32 K | $47.66 M |
| 07/15/2026 | $1.02 | $1.02 (0%) | $1.06 | $0.99 | 1.22 M | $49.19 M |
| 07/14/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.00 | 860.80 K | $48.71 M |
| 07/13/2026 | $1.03 | $1.00 (-3.21%) | $1.04 | $0.99 | 1.05 M | $48.08 M |
| 07/10/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.03 | 1.25 M | $50.64 M |
| 07/09/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 386.20 K | $51.12 M |
| 07/08/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 386.21 K | $52.09 M |
| 07/07/2026 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.08 | 540.00 K | $53.05 M |
| 07/06/2026 | $1.12 | $1.15 (2.68%) | $1.20 | $1.12 | 808.60 K | $55.46 M |
| 07/02/2026 | $1.15 | $1.12 (-2.61%) | $1.22 | $1.12 | 607.12 K | $54.02 M |
| 07/01/2026 | $1.10 | $1.12 (1.82%) | $1.20 | $1.10 | 846.04 K | $54.02 M |
| 06/30/2026 | $1.07 | $1.11 (3.74%) | $1.12 | $1.04 | 359.30 K | $53.53 M |
| 06/29/2026 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.07 | 517.60 K | $52.57 M |
| 06/26/2026 | $1.00 | $1.06 (6.02%) | $1.07 | $0.99 | 542.24 K | $51.12 M |
| 06/25/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 745.95 K | $48.71 M |
| 06/24/2026 | $1.08 | $1.01 (-6.48%) | $1.10 | $1.01 | 875.90 K | $48.71 M |
| 06/23/2026 | $1.07 | $1.07 (0%) | $1.17 | $1.07 | 688.01 K | $51.60 M |
| 06/22/2026 | $1.12 | $1.11 (-0.89%) | $1.23 | $1.11 | 996.73 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 |
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.
