U.S. markets closed

BTCS Inc. (BTCS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.5600+0.0300 (+1.96%)
Al cierre: 04:00PM EDT
1.4914 -0.07 (-4.40%)
Fuera de horario: 04:54PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.53001.59001.50001.56001.560066,200
09 may 20241.56001.57001.52001.53001.530017,500
08 may 20241.54001.56001.49001.56001.560017,800
07 may 20241.55001.58101.52501.54001.540048,600
06 may 20241.50001.60001.49201.57001.5700111,400
03 may 20241.45001.56001.41001.53001.5300114,400
02 may 20241.44001.46001.40001.40001.400046,400
01 may 20241.45001.47001.39001.46001.4600155,800
30 abr 20241.44001.47501.42001.44001.440035,600
29 abr 20241.53001.53001.44001.46001.4600115,300
26 abr 20241.57001.57001.41001.53001.5300113,800
25 abr 20241.46001.49001.40001.44001.440067,000
24 abr 20241.51001.55501.43101.49001.490045,200
23 abr 20241.53001.58001.49001.53001.530095,800
22 abr 20241.47001.55001.44501.51001.5100121,300
19 abr 20241.45001.45001.40401.42001.420032,000
18 abr 20241.41001.46701.35001.45001.450084,400
17 abr 20241.40001.45001.34001.39001.390079,600
16 abr 20241.42001.43001.35001.40001.4000145,700
15 abr 20241.52001.56001.41001.45001.4500262,500
12 abr 20241.55001.56001.44001.49001.490071,800
11 abr 20241.57001.60001.52001.58001.580055,900
10 abr 20241.50001.59801.50001.58001.580077,300
09 abr 20241.65001.65001.51001.59001.590071,700
08 abr 20241.70001.70001.60001.62001.620076,800
05 abr 20241.67001.69901.60001.65001.650076,800
04 abr 20241.65001.69701.60001.66001.6600145,700
03 abr 20241.63001.74001.57901.60001.6000188,000
02 abr 20241.72001.73001.50001.70001.7000290,700
01 abr 20241.72001.80001.69001.77001.7700214,800
28 mar 20241.57001.80001.53001.76001.7600535,000
27 mar 20241.58001.58001.46001.58001.5800111,900
26 mar 20241.58001.66001.50001.50001.5000248,500
25 mar 20241.32001.71901.30001.57001.5700640,300
22 mar 20241.29001.32001.22001.30001.300082,400
21 mar 20241.38001.38001.26001.31001.310071,400
20 mar 20241.22001.36001.15001.34001.3400148,800
19 mar 20241.29001.30001.19001.22001.2200267,000
18 mar 20241.35001.40001.28001.28001.280081,200
15 mar 20241.29001.40001.25201.40001.400067,600
14 mar 20241.39001.45201.26001.29001.2900287,700
13 mar 20241.45001.50001.39001.40001.4000128,200
12 mar 20241.55001.57001.39001.42001.4200359,400
11 mar 20241.61001.62001.51001.57001.5700205,800
08 mar 20241.58001.67001.46001.55001.5500338,900
07 mar 20241.48001.58001.45201.57001.5700184,100
06 mar 20241.56001.60301.45001.48001.4800195,900
05 mar 20241.66001.72001.50001.51001.5100285,000
04 mar 20241.72001.77001.64001.69001.6900352,600
01 mar 20241.68001.76101.62001.68001.6800159,300
29 feb 20241.77001.79001.62001.69001.6900208,200
28 feb 20241.82001.89001.69001.73001.7300386,800
27 feb 20241.84001.84001.68001.74001.7400325,200
26 feb 20241.62001.78001.62001.74001.7400357,700
23 feb 20241.62001.66001.55001.59001.5900170,600
22 feb 20241.66001.69401.61001.62001.620086,100
21 feb 20241.59001.66001.56001.65001.650050,100
20 feb 20241.73001.74301.50001.65001.6500270,700
16 feb 20241.77001.84001.66001.74001.7400243,600
15 feb 20241.82001.86001.67001.76001.7600163,700
14 feb 20241.84001.88001.71001.80001.8000318,800
13 feb 20241.78001.84001.66001.69001.6900291,300
12 feb 20241.76001.92001.70001.83001.8300311,800
09 feb 20241.73001.82001.63001.75001.7500320,700
08 feb 20241.65001.74401.58001.64001.6400240,600
07 feb 20241.60001.60401.46001.56001.560071,900
06 feb 20241.50001.57001.45001.53001.5300167,200
05 feb 20241.66001.68001.51001.56001.560092,700
02 feb 20241.60001.68001.60001.65001.650028,700
01 feb 20241.60001.68901.56301.64001.640056,700
31 ene 20241.66001.73001.58001.60001.6000119,300
30 ene 20241.87001.87001.68001.73001.7300201,500
29 ene 20241.75001.89001.71101.83001.8300255,300
26 ene 20241.57001.73001.49001.69001.6900212,100
25 ene 20241.44001.47001.38001.44001.4400111,400
24 ene 20241.43001.49001.35001.35001.3500189,100
23 ene 20241.46001.50001.45001.45001.4500140,200
22 ene 20241.55001.58001.46001.50001.5000270,300
19 ene 20241.62001.62001.48001.58001.5800193,300
18 ene 20241.69001.69701.53001.55001.5500125,800
17 ene 20241.70001.75001.55001.65001.6500161,100
16 ene 20241.86001.88001.70001.75001.7500172,600
12 ene 20241.95001.96001.76001.86001.8600364,300
11 ene 20242.15002.28801.91101.98001.9800650,300
10 ene 20241.97002.08001.85002.02002.0200339,400
09 ene 20242.14002.22001.90001.97001.9700452,800
08 ene 20242.22002.24001.80002.18002.1800750,300
05 ene 20242.37002.39002.06002.20002.2000670,700
04 ene 20241.95002.22001.90002.18002.1800607,900
03 ene 20241.70002.00001.66001.87001.8700370,500
02 ene 20241.83001.99001.75001.85001.8500694,700
29 dic 20232.32002.49001.59001.63001.63001,001,200
28 dic 20232.22002.50002.02002.32002.32001,535,300
27 dic 20231.55002.39001.55002.24002.24003,147,700
26 dic 20231.62001.63001.50001.52001.5200216,400
22 dic 20231.51001.65001.46001.56001.5600413,200
21 dic 20231.58001.68001.45001.47001.4700347,800
20 dic 20231.74001.74001.53001.63001.6300631,300
19 dic 20231.58001.74901.56001.60001.6000397,000
18 dic 20231.51001.62301.49001.52001.5200147,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...