NASDAQ : BTCS
BTCS Inc. — Price history
Financials · Capital Markets · United States
Last price 1.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BTCS Inc. (BTCS) closed at 1.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.06 | 1.06 | 1.02 | 1.04 | 762,612 | -6.31% |
| 2026-10-29 | 1.1 | 1.14 | 1.095 | 1.11 | 349,384 | -1.77% |
| 2026-10-28 | 1.12 | 1.14 | 1.08 | 1.13 | 795,019 | +3.67% |
| 2026-10-27 | 1.08 | 1.11 | 1.06 | 1.09 | 571,198 | +2.83% |
| 2026-10-26 | 1.11 | 1.11 | 1.04 | 1.06 | 1,272,692 | -1.85% |
| 2026-10-23 | 1.09 | 1.113 | 1.075 | 1.08 | 511,862 | -1.82% |
| 2026-10-22 | 1.11 | 1.14 | 1.06 | 1.1 | 794,145 | -3.51% |
| 2026-10-21 | 1.15 | 1.18 | 1.11 | 1.14 | 1,179,847 | +2.70% |
| 2026-10-20 | 1.08 | 1.16 | 1.073 | 1.11 | 527,098 | +1.83% |
| 2026-10-19 | 1.14 | 1.17 | 1.08 | 1.09 | 508,626 | -3.54% |
| 2026-10-16 | 1.2 | 1.21 | 1.12 | 1.13 | 827,128 | -6.22% |
| 2026-10-15 | 1.12 | 1.21 | 1.09 | 1.205 | 1,135,062 | +5.70% |
| 2026-10-14 | 1.21 | 1.21 | 1.135 | 1.14 | 1,018,573 | -6.56% |
| 2026-10-13 | 1.25 | 1.25 | 1.19 | 1.22 | 971,704 | -1.61% |
| 2026-10-12 | 1.3 | 1.3 | 1.22 | 1.24 | 872,119 | -3.88% |
| 2026-10-09 | 1.32 | 1.34 | 1.27 | 1.29 | 834,356 | +0.78% |
| 2026-10-08 | 1.31 | 1.31 | 1.22 | 1.28 | 1,223,217 | -4.48% |
| 2026-10-07 | 1.4 | 1.41 | 1.315 | 1.34 | 983,861 | -8.22% |
| 2026-10-06 | 1.51 | 1.53 | 1.44 | 1.46 | 472,343 | -3.31% |
| 2026-10-05 | 1.48 | 1.52 | 1.451 | 1.51 | 1,188,836 | +5.59% |
| 2026-10-02 | 1.53 | 1.58 | 1.43 | 1.43 | 1,626,268 | -3.38% |
| 2026-10-01 | 1.46 | 1.515 | 1.451 | 1.48 | 1,693,906 | +0.68% |
| 2026-09-30 | 1.56 | 1.59 | 1.47 | 1.47 | 1,462,875 | -3.92% |
| 2026-09-29 | 1.59 | 1.61 | 1.51 | 1.53 | 1,117,836 | -1.29% |
| 2026-09-28 | 1.525 | 1.61 | 1.48 | 1.55 | 1,387,010 | +1.31% |
| 2026-09-25 | 1.64 | 1.64 | 1.51 | 1.53 | 1,740,405 | -6.13% |
| 2026-09-24 | 1.52 | 1.63 | 1.51 | 1.63 | 1,975,615 | +4.15% |
| 2026-09-23 | 1.61 | 1.63 | 1.55 | 1.565 | 1,422,806 | -5.15% |
| 2026-09-22 | 1.61 | 1.68 | 1.58 | 1.65 | 1,948,537 | +0.92% |
| 2026-09-21 | 1.68 | 1.7 | 1.6 | 1.635 | 3,412,111 | +2.19% |
| 2026-09-18 | 1.42 | 1.63 | 1.411 | 1.6 | 3,885,649 | +15.11% |
| 2026-09-17 | 1.29 | 1.425 | 1.27 | 1.39 | 1,958,332 | +11.20% |
| 2026-09-16 | 1.28 | 1.305 | 1.22 | 1.25 | 1,193,771 | -2.34% |
| 2026-09-15 | 1.33 | 1.36 | 1.26 | 1.28 | 1,375,399 | -5.88% |
| 2026-09-14 | 1.3 | 1.405 | 1.28 | 1.36 | 1,936,800 | +3.03% |
| 2026-09-11 | 1.34 | 1.44 | 1.31 | 1.32 | 2,483,482 | +0.00% |
| 2026-09-10 | 1.3 | 1.35 | 1.29 | 1.32 | 1,658,330 | -1.49% |
| 2026-09-09 | 1.43 | 1.458 | 1.32 | 1.34 | 1,669,927 | -4.96% |
| 2026-09-08 | 1.4 | 1.46 | 1.36 | 1.41 | 1,761,879 | -2.08% |
| 2026-09-04 | 1.42 | 1.45 | 1.4 | 1.44 | 2,011,988 | -4.00% |
| 2026-09-03 | 1.3 | 1.519 | 1.29 | 1.5 | 3,525,063 | +20.00% |
| 2026-09-02 | 1.24 | 1.26 | 1.18 | 1.25 | 2,068,364 | -0.79% |
| 2026-09-01 | 1.32 | 1.34 | 1.26 | 1.26 | 1,872,546 | -7.35% |
| 2026-08-31 | 1.36 | 1.38 | 1.31 | 1.36 | 1,198,136 | +0.74% |
| 2026-08-28 | 1.59 | 1.61 | 1.34 | 1.35 | 3,143,487 | -15.09% |
| 2026-08-27 | 1.48 | 1.65 | 1.47 | 1.59 | 3,385,424 | +9.66% |
| 2026-08-26 | 1.46 | 1.48 | 1.42 | 1.45 | 1,895,684 | -3.33% |
| 2026-08-25 | 1.44 | 1.5 | 1.415 | 1.5 | 2,443,601 | +2.04% |
| 2026-08-24 | 1.4 | 1.501 | 1.36 | 1.47 | 5,304,098 | +8.89% |
| 2026-08-21 | 1.37 | 1.45 | 1.32 | 1.35 | 6,572,221 | +3.05% |
| 2026-08-20 | 1.31 | 1.36 | 1.215 | 1.31 | 8,133,307 | +3.97% |
| 2026-08-19 | 1.09 | 1.28 | 1.07 | 1.26 | 6,835,729 | +16.67% |
| 2026-08-18 | 1.1 | 1.125 | 1.08 | 1.08 | 695,356 | -3.57% |
| 2026-08-17 | 1.13 | 1.155 | 1.09 | 1.12 | 690,499 | +0.00% |
| 2026-08-14 | 1.09 | 1.13 | 1.061 | 1.12 | 1,266,655 | +4.67% |
| 2026-08-13 | 1.1 | 1.16 | 1.07 | 1.07 | 706,644 | -1.83% |
| 2026-08-12 | 1.11 | 1.143 | 1.07 | 1.09 | 466,637 | -0.91% |
| 2026-08-11 | 1.12 | 1.15 | 1.1 | 1.1 | 1,020,157 | -2.65% |
| 2026-08-10 | 1.11 | 1.135 | 1.1 | 1.13 | 471,173 | +1.80% |
| 2026-08-07 | 1.08 | 1.16 | 1.08 | 1.11 | 949,125 | +4.23% |
| 2026-08-06 | 1.07 | 1.1 | 1.05 | 1.065 | 404,457 | -3.18% |
| 2026-08-05 | 1.08 | 1.115 | 1.045 | 1.1 | 735,633 | +2.80% |
| 2026-08-04 | 1.05 | 1.09 | 1.03 | 1.07 | 1,045,464 | +1.90% |
| 2026-08-03 | 1.03 | 1.06 | 1.01 | 1.05 | 499,764 | +1.94% |
| 2026-07-31 | 1.04 | 1.05 | 0.9807 | 1.03 | 417,768 | -1.90% |
| 2026-07-30 | 1.02 | 1.05 | 1.01 | 1.05 | 496,863 | +6.06% |
| 2026-07-29 | 1.06 | 1.06 | 0.9818 | 0.99 | 537,028 | -4.81% |
| 2026-07-28 | 1.03 | 1.06 | 0.9906 | 1.04 | 314,679 | -1.89% |
| 2026-07-27 | 1 | 1.089 | 1 | 1.06 | 656,488 | +7.04% |
| 2026-07-24 | 1.01 | 1.02 | 0.9701 | 0.9903 | 461,655 | -1.95% |
| 2026-07-23 | 1.03 | 1.06 | 1 | 1.01 | 541,939 | -3.81% |
| 2026-07-22 | 1.07 | 1.09 | 1.04 | 1.05 | 426,503 | -1.87% |
| 2026-07-21 | 1 | 1.075 | 1 | 1.07 | 549,464 | +9.13% |
| 2026-07-20 | 0.99 | 1.019 | 0.9646 | 0.9805 | 593,899 | -0.89% |
| 2026-07-17 | 0.9706 | 1.01 | 0.9629 | 0.9893 | 352,612 | +0.11% |
| 2026-07-16 | 1.01 | 1.02 | 0.9701 | 0.9882 | 702,322 | -3.59% |
| 2026-07-15 | 1.02 | 1.055 | 0.9903 | 1.025 | 1,214,972 | +1.49% |
| 2026-07-14 | 1.025 | 1.06 | 1 | 1.01 | 860,767 | +1.31% |
| 2026-07-13 | 1.03 | 1.04 | 0.9936 | 0.9969 | 1,046,259 | -5.06% |
| 2026-07-10 | 1.07 | 1.11 | 1.03 | 1.05 | 1,246,414 | -0.94% |
| 2026-07-09 | 1.08 | 1.1 | 1.05 | 1.06 | 386,178 | -1.85% |
| 2026-07-08 | 1.07 | 1.09 | 1.03 | 1.08 | 386,209 | -1.82% |
| 2026-07-07 | 1.15 | 1.156 | 1.08 | 1.1 | 539,967 | -4.35% |
| 2026-07-06 | 1.12 | 1.2 | 1.12 | 1.15 | 808,592 | +2.68% |
| 2026-07-02 | 1.15 | 1.22 | 1.115 | 1.12 | 607,121 | +0.00% |
| 2026-07-01 | 1.1 | 1.196 | 1.1 | 1.12 | 846,040 | +0.90% |
| 2026-06-30 | 1.07 | 1.12 | 1.045 | 1.11 | 359,270 | +1.83% |
| 2026-06-29 | 1.095 | 1.144 | 1.07 | 1.09 | 517,561 | +2.83% |
| 2026-06-26 | 0.9998 | 1.07 | 0.99 | 1.06 | 542,238 | +4.95% |
| 2026-06-25 | 1.05 | 1.055 | 0.98 | 1.01 | 745,946 | +0.00% |
| 2026-06-24 | 1.08 | 1.1 | 1.01 | 1.01 | 875,877 | -5.61% |
| 2026-06-23 | 1.07 | 1.17 | 1.07 | 1.07 | 688,006 | -3.60% |
| 2026-06-22 | 1.12 | 1.225 | 1.105 | 1.11 | 996,731 | +0.91% |
| 2026-06-18 | 1.18 | 1.2 | 1.06 | 1.1 | 6,626,356 | -5.98% |
| 2026-06-17 | 1.19 | 1.25 | 1.17 | 1.17 | 490,289 | -1.68% |
| 2026-06-16 | 1.21 | 1.325 | 1.18 | 1.19 | 1,631,397 | -0.83% |
| 2026-06-15 | 1.27 | 1.335 | 1.18 | 1.2 | 2,137,952 | +6.19% |
| 2026-06-12 | 1.18 | 1.19 | 1.12 | 1.13 | 643,301 | -4.24% |
| 2026-06-11 | 1.16 | 1.18 | 1.07 | 1.18 | 1,216,680 | +1.72% |
| 2026-06-10 | 1.22 | 1.255 | 1.15 | 1.16 | 1,132,568 | -6.45% |
| 2026-06-09 | 1.37 | 1.409 | 1.22 | 1.24 | 906,833 | -8.15% |
| 2026-06-08 | 1.37 | 1.4 | 1.35 | 1.35 | 461,803 | +3.85% |
| 2026-06-05 | 1.4 | 1.4 | 1.28 | 1.3 | 859,414 | -8.45% |
| 2026-06-04 | 1.34 | 1.45 | 1.332 | 1.42 | 632,633 | +4.41% |
| 2026-06-03 | 1.45 | 1.459 | 1.34 | 1.36 | 728,580 | -6.21% |
| 2026-06-02 | 1.54 | 1.567 | 1.45 | 1.45 | 858,600 | -8.23% |
| 2026-06-01 | 1.57 | 1.62 | 1.52 | 1.58 | 469,855 | +0.64% |
| 2026-05-29 | 1.55 | 1.6 | 1.5 | 1.57 | 456,181 | +0.64% |
| 2026-05-28 | 1.52 | 1.6 | 1.49 | 1.56 | 683,967 | +0.65% |
| 2026-05-27 | 1.6 | 1.639 | 1.55 | 1.55 | 464,128 | -3.73% |
| 2026-05-26 | 1.69 | 1.72 | 1.59 | 1.61 | 774,820 | -2.42% |
| 2026-05-22 | 1.75 | 1.78 | 1.65 | 1.65 | 504,797 | -3.51% |
| 2026-05-21 | 1.69 | 1.745 | 1.68 | 1.71 | 429,369 | +1.18% |
| 2026-05-20 | 1.67 | 1.755 | 1.645 | 1.69 | 477,110 | +2.42% |
| 2026-05-19 | 1.71 | 1.745 | 1.65 | 1.65 | 755,685 | -5.71% |
| 2026-05-18 | 1.83 | 1.836 | 1.73 | 1.75 | 845,826 | -4.37% |
| 2026-05-15 | 1.95 | 1.96 | 1.83 | 1.83 | 1,314,184 | -13.68% |
| 2026-05-14 | 2.06 | 2.195 | 2.01 | 2.12 | 670,381 | +2.91% |
| 2026-05-13 | 2.03 | 2.098 | 1.979 | 2.06 | 532,590 | +0.49% |
| 2026-05-12 | 2.08 | 2.118 | 1.99 | 2.05 | 666,518 | -3.76% |