Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BTCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 2.855 | 0.39 | 15.59% | 2.56 | 2.95 | 2.56 | 512,330 |
| Dec 23 2024 | 2.47 | -0.09 | -3.52% | 2.558 | 2.60 | 2.38 | 190,979 |
| Dec 20 2024 | 2.56 | -0.04 | -1.54% | 2.44 | 2.65 | 2.44 | 569,571 |
| Dec 19 2024 | 2.60 | -0.02 | -0.76% | 2.65 | 2.7465 | 2.60 | 355,952 |
| Dec 18 2024 | 2.62 | -0.53 | -16.83% | 3.14 | 3.17 | 2.58 | 837,378 |
| Dec 17 2024 | 3.15 | -0.37 | -10.51% | 3.38 | 3.46 | 3.01 | 633,896 |
| Dec 16 2024 | 3.52 | 0.24 | 7.32% | 3.43 | 3.67 | 3.3816 | 558,608 |
| Dec 13 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.42 | 3.15 | 389,192 |
| Dec 12 2024 | 3.28 | -0.34 | -9.39% | 3.64 | 3.7799 | 3.28 | 598,223 |
| Dec 11 2024 | 3.62 | 0.14 | 4.02% | 3.5472 | 3.68 | 3.352 | 555,356 |
| Dec 10 2024 | 3.48 | -0.08 | -2.25% | 3.60 | 3.78 | 3.41 | 620,885 |
| Dec 09 2024 | 3.56 | -0.31 | -8.01% | 3.8656 | 3.88 | 3.51 | 594,104 |
| Dec 06 2024 | 3.87 | 0.25 | 6.91% | 3.64 | 4.04 | 3.60 | 1,215,838 |
| Dec 05 2024 | 3.62 | -0.31 | -7.89% | 4.10 | 4.44 | 3.56 | 2,411,013 |
| Dec 04 2024 | 3.93 | 0.52 | 15.25% | 3.44 | 3.95 | 3.4033 | 1,260,948 |
| Dec 03 2024 | 3.41 | -0.18 | -5.01% | 3.4466 | 3.5899 | 3.31 | 423,951 |
| Dec 02 2024 | 3.59 | 0.03 | 0.84% | 3.56 | 3.67 | 3.4205 | 625,245 |
| Nov 29 2024 | 3.56 | -0.21 | -5.57% | 3.79 | 4.05 | 3.56 | 712,674 |
| Nov 27 2024 | 3.77 | 0.39 | 11.54% | 3.41 | 3.85 | 3.38 | 1,164,359 |
| Nov 26 2024 | 3.38 | -0.02 | -0.59% | 3.24 | 3.64 | 3.24 | 713,483 |
| Nov 25 2024 | 3.40 | -0.15 | -4.23% | 3.52 | 3.59 | 3.18 | 1,016,489 |
| Nov 22 2024 | 3.55 | -0.22 | -5.84% | 3.51 | 3.77 | 3.40 | 1,350,250 |
| Nov 21 2024 | 3.77 | -0.11 | -2.84% | 4.13 | 4.35 | 3.71 | 3,426,340 |
| Nov 20 2024 | 3.88 | -0.15 | -3.72% | 4.35 | 4.49 | 3.87 | 3,715,034 |
| Nov 19 2024 | 4.03 | 0.77 | 23.62% | 3.1973 | 4.20 | 3.1501 | 5,815,163 |
| Nov 18 2024 | 3.26 | -1.09 | -25.06% | 3.90 | 4.19 | 3.15 | 4,264,542 |
| Nov 15 2024 | 4.35 | -0.53 | -10.86% | 4.65 | 4.65 | 3.76 | 5,912,082 |
| Nov 14 2024 | 4.88 | 0.71 | 17.03% | 5.14 | 5.3599 | 4.08 | 39,200,791 |
| Nov 13 2024 | 4.17 | 1.29 | 44.79% | 3.589 | 5.41 | 3.40 | 66,261,974 |
| Nov 12 2024 | 2.88 | 1.00 | 53.19% | 1.88 | 4.41 | 1.79 | 41,137,733 |
| Nov 11 2024 | 1.88 | 0.47 | 33.33% | 1.47 | 1.91 | 1.46 | 1,027,446 |
| Nov 08 2024 | 1.41 | -0.07 | -4.73% | 1.48 | 1.50 | 1.35 | 160,617 |
| Nov 07 2024 | 1.48 | -0.01 | -0.67% | 1.5001 | 1.56 | 1.48 | 226,964 |
| Nov 06 2024 | 1.49 | 0.23 | 18.25% | 1.3552 | 1.50 | 1.3114 | 509,212 |
| Nov 05 2024 | 1.26 | 0.02 | 1.61% | 1.2486 | 1.26 | 1.21 | 43,051 |
| Nov 04 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.27 | 1.22 | 57,066 |
| Nov 01 2024 | 1.25 | 0.03 | 2.46% | 1.25 | 1.35 | 1.22 | 184,937 |
| Oct 31 2024 | 1.22 | -0.05 | -3.56% | 1.26 | 1.26 | 1.20 | 70,673 |
| Oct 30 2024 | 1.265 | -0.05 | -3.44% | 1.32 | 1.32 | 1.2303 | 119,552 |
| Oct 29 2024 | 1.31 | 0.07 | 5.65% | 1.245 | 1.35 | 1.24 | 202,166 |
| Oct 28 2024 | 1.24 | 0.06 | 5.08% | 1.21 | 1.24 | 1.17 | 187,768 |
| Oct 25 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.22 | 1.18 | 60,937 |
| Oct 24 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.25 | 1.19 | 86,340 |
| Oct 23 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.20 | 57,291 |
| Oct 22 2024 | 1.23 | 0.02 | 1.65% | 1.2006 | 1.25 | 1.2006 | 66,407 |
| Oct 21 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.2299 | 1.18 | 142,602 |
| Oct 18 2024 | 1.20 | 0.02 | 1.69% | 1.18 | 1.25 | 1.17 | 183,476 |
| Oct 17 2024 | 1.18 | -0.03 | -2.48% | 1.20 | 1.21 | 1.18 | 58,444 |
| Oct 16 2024 | 1.21 | 0.01 | 0.83% | 1.22 | 1.22 | 1.19 | 64,461 |
| Oct 15 2024 | 1.20 | -0.08 | -6.25% | 1.29 | 1.29 | 1.18 | 93,021 |
| Oct 14 2024 | 1.28 | 0.09 | 7.56% | 1.24 | 1.30 | 1.21 | 294,930 |
| Oct 11 2024 | 1.19 | 0.05 | 4.39% | 1.19 | 1.19 | 1.1501 | 49,147 |
| Oct 10 2024 | 1.14 | 0.00 | 0.00% | 1.16 | 1.17 | 1.13 | 35,105 |
| Oct 09 2024 | 1.14 | -0.04 | -3.39% | 1.17 | 1.18 | 1.14 | 27,127 |
| Oct 08 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.1897 | 1.16 | 22,727 |
| Oct 07 2024 | 1.19 | -0.06 | -4.80% | 1.24 | 1.24 | 1.16 | 55,506 |
| Oct 04 2024 | 1.25 | 0.09 | 7.76% | 1.18 | 1.25 | 1.142 | 142,569 |
| Oct 03 2024 | 1.16 | 0.00 | 0.00% | 1.20 | 1.20 | 1.13 | 81,249 |
| Oct 02 2024 | 1.16 | 0.04 | 3.57% | 1.1401 | 1.16 | 1.12 | 40,572 |
| Oct 01 2024 | 1.12 | -0.04 | -3.45% | 1.16 | 1.18 | 1.12 | 24,563 |
| Sep 30 2024 | 1.16 | -0.02 | -1.69% | 1.16 | 1.1879 | 1.14 | 35,128 |
| Sep 27 2024 | 1.18 | -0.01 | -0.84% | 1.21 | 1.2184 | 1.17 | 38,129 |
