BTCS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 2.69 | -0.02 | -0.74% | 2.65 | 2.78 | 2.64 | 226,950 |
Feb 11 2025 | 2.71 | -0.07 | -2.52% | 2.77 | 2.78 | 2.65 | 183,240 |
Feb 10 2025 | 2.78 | 0.09 | 3.35% | 2.73 | 2.85 | 2.70 | 259,899 |
Feb 07 2025 | 2.69 | -0.26 | -8.81% | 2.96 | 3.04 | 2.60 | 589,139 |
Feb 06 2025 | 2.95 | -0.11 | -3.59% | 3.10 | 3.11 | 2.88 | 216,921 |
Feb 05 2025 | 3.06 | -0.03 | -0.97% | 3.07 | 3.1299 | 2.95 | 362,576 |
Feb 04 2025 | 3.09 | 0.15 | 5.10% | 2.98 | 3.20 | 2.98 | 355,421 |
Feb 03 2025 | 2.94 | -0.11 | -3.61% | 2.85 | 2.97 | 2.74 | 431,481 |
Jan 31 2025 | 3.05 | -0.07 | -2.24% | 3.11 | 3.23 | 2.99 | 448,852 |
Jan 30 2025 | 3.12 | 0.03 | 0.97% | 3.18 | 3.3138 | 3.08 | 386,446 |
Jan 29 2025 | 3.09 | -0.02 | -0.64% | 3.12 | 3.17 | 3.00 | 242,375 |
Jan 28 2025 | 3.11 | 0.08 | 2.64% | 3.19 | 3.29 | 3.065 | 327,752 |
Jan 27 2025 | 3.03 | -0.44 | -12.68% | 3.25 | 3.27 | 2.96 | 609,476 |
Jan 24 2025 | 3.47 | 0.35 | 11.22% | 3.525 | 3.81 | 3.33 | 1,039,536 |
Jan 23 2025 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
Jan 22 2025 | 3.12 | -0.29 | -8.50% | 3.16 | 3.31 | 3.0562 | 626,461 |
Jan 21 2025 | 3.41 | -0.16 | -4.48% | 3.87 | 3.89 | 3.17 | 3,032,979 |
Jan 17 2025 | 3.57 | 0.89 | 33.21% | 2.90 | 4.14 | 2.82 | 7,920,134 |
Jan 16 2025 | 2.68 | -0.10 | -3.60% | 2.84 | 2.84 | 2.65 | 216,137 |
Jan 15 2025 | 2.78 | 0.30 | 12.10% | 2.48 | 2.835 | 2.47 | 449,294 |
Jan 14 2025 | 2.48 | 0.11 | 4.64% | 2.40 | 2.53 | 2.40 | 150,037 |
Jan 13 2025 | 2.37 | -0.17 | -6.69% | 2.50 | 2.51 | 2.35 | 150,907 |
Jan 10 2025 | 2.54 | 0.05 | 2.01% | 2.56 | 2.575 | 2.43 | 258,412 |
Jan 08 2025 | 2.49 | -0.08 | -3.11% | 2.57 | 2.57 | 2.37 | 263,713 |
Jan 07 2025 | 2.57 | -0.20 | -7.22% | 2.80 | 2.80 | 2.56 | 225,865 |
Jan 06 2025 | 2.77 | 0.03 | 1.09% | 2.86 | 2.86 | 2.71 | 332,153 |
Jan 03 2025 | 2.74 | 0.12 | 4.58% | 2.64 | 2.755 | 2.57 | 309,910 |
Jan 02 2025 | 2.62 | 0.15 | 6.07% | 2.54 | 2.63 | 2.41 | 269,417 |
Dec 31 2024 | 2.47 | -0.03 | -1.20% | 2.54 | 2.69 | 2.39 | 462,280 |
Dec 30 2024 | 2.50 | -0.04 | -1.57% | 2.48 | 2.58 | 2.35 | 335,882 |
Dec 27 2024 | 2.54 | -0.05 | -1.93% | 2.68 | 2.68 | 2.46 | 244,236 |
Dec 26 2024 | 2.59 | -0.27 | -9.28% | 2.82 | 2.90 | 2.53 | 636,312 |
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% | 2.53 | 2.60 | 2.38 | 195,384 |
Dec 20 2024 | 2.56 | -0.04 | -1.54% | 2.43 | 2.65 | 2.42 | 605,904 |
Dec 19 2024 | 2.60 | -0.02 | -0.76% | 2.65 | 2.7465 | 2.60 | 374,027 |
Dec 18 2024 | 2.62 | -0.53 | -16.83% | 3.11 | 3.17 | 2.58 | 848,075 |
Dec 17 2024 | 3.15 | -0.37 | -10.51% | 3.38 | 3.46 | 3.01 | 637,484 |
Dec 16 2024 | 3.52 | 0.24 | 7.32% | 3.47 | 3.67 | 3.3816 | 592,013 |
Dec 13 2024 | 3.28 | 0.00 | 0.00% | 3.26 | 3.42 | 3.15 | 408,520 |
Dec 12 2024 | 3.28 | -0.34 | -9.39% | 3.62 | 3.7799 | 3.28 | 606,676 |
Dec 11 2024 | 3.62 | 0.14 | 4.02% | 3.50 | 3.68 | 3.352 | 561,768 |
Dec 10 2024 | 3.48 | -0.08 | -2.25% | 3.60 | 3.78 | 3.41 | 621,291 |
Dec 09 2024 | 3.56 | -0.31 | -8.01% | 3.91 | 3.91 | 3.51 | 634,022 |
Dec 06 2024 | 3.87 | 0.25 | 6.91% | 3.64 | 4.04 | 3.60 | 1,218,226 |
Dec 05 2024 | 3.62 | -0.31 | -7.89% | 4.20 | 4.44 | 3.56 | 2,491,477 |
Dec 04 2024 | 3.93 | 0.52 | 15.25% | 3.44 | 3.95 | 3.4033 | 1,262,365 |
Dec 03 2024 | 3.41 | -0.18 | -5.01% | 3.43 | 3.5899 | 3.31 | 436,000 |
Dec 02 2024 | 3.59 | 0.03 | 0.84% | 3.56 | 3.67 | 3.4205 | 629,784 |
Nov 29 2024 | 3.56 | -0.21 | -5.57% | 3.80 | 4.05 | 3.56 | 729,021 |
Nov 27 2024 | 3.77 | 0.39 | 11.54% | 3.41 | 3.85 | 3.38 | 1,167,115 |
Nov 26 2024 | 3.38 | -0.02 | -0.59% | 3.20 | 3.64 | 3.20 | 755,620 |
Nov 25 2024 | 3.40 | -0.15 | -4.23% | 3.52 | 3.59 | 3.18 | 1,060,658 |
Nov 22 2024 | 3.55 | -0.22 | -5.84% | 3.52 | 3.77 | 3.40 | 1,423,939 |
Nov 21 2024 | 3.77 | -0.11 | -2.84% | 4.13 | 4.35 | 3.71 | 3,448,698 |
Nov 20 2024 | 3.88 | -0.15 | -3.72% | 4.20 | 4.49 | 3.87 | 3,816,835 |
Nov 19 2024 | 4.03 | 0.77 | 23.62% | 3.02 | 4.20 | 3.02 | 5,897,424 |
Nov 18 2024 | 3.26 | -1.09 | -25.06% | 3.90 | 4.19 | 3.15 | 4,287,477 |
Nov 15 2024 | 4.35 | -0.53 | -10.86% | 4.65 | 4.75 | 3.76 | 6,115,903 |