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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.56 | 0.03 | 1.96% | 1.53 | 1.59 | 1.50 | 66,415 |
| May 09 2024 | 1.53 | -0.03 | -1.92% | 1.56 | 1.57 | 1.52 | 17,505 |
| May 08 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.56 | 1.49 | 17,785 |
| May 07 2024 | 1.54 | -0.03 | -1.91% | 1.55 | 1.5813 | 1.525 | 48,585 |
| May 06 2024 | 1.57 | 0.04 | 2.61% | 1.50 | 1.60 | 1.492 | 109,482 |
| May 03 2024 | 1.53 | 0.13 | 9.29% | 1.45 | 1.56 | 1.41 | 113,959 |
| May 02 2024 | 1.40 | -0.06 | -4.11% | 1.44 | 1.46 | 1.40 | 46,392 |
| May 01 2024 | 1.46 | 0.02 | 1.39% | 1.45 | 1.47 | 1.39 | 154,251 |
| Apr 30 2024 | 1.44 | -0.02 | -1.37% | 1.44 | 1.4752 | 1.42 | 35,598 |
| Apr 29 2024 | 1.46 | -0.07 | -4.58% | 1.53 | 1.53 | 1.44 | 115,028 |
| Apr 26 2024 | 1.53 | 0.09 | 6.25% | 1.57 | 1.57 | 1.41 | 112,401 |
| Apr 25 2024 | 1.44 | -0.05 | -3.36% | 1.46 | 1.49 | 1.40 | 66,965 |
| Apr 24 2024 | 1.49 | -0.04 | -2.61% | 1.51 | 1.5547 | 1.4306 | 44,708 |
| Apr 23 2024 | 1.53 | 0.02 | 1.32% | 1.53 | 1.58 | 1.49 | 94,723 |
| Apr 22 2024 | 1.51 | 0.09 | 6.34% | 1.47 | 1.55 | 1.445 | 121,323 |
| Apr 19 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.45 | 1.4035 | 32,540 |
| Apr 18 2024 | 1.45 | 0.06 | 4.32% | 1.41 | 1.4667 | 1.35 | 84,368 |
| Apr 17 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.45 | 1.34 | 78,654 |
| Apr 16 2024 | 1.40 | -0.05 | -3.45% | 1.42 | 1.43 | 1.35 | 145,671 |
| Apr 15 2024 | 1.45 | -0.04 | -2.68% | 1.52 | 1.56 | 1.41 | 262,507 |
| Apr 12 2024 | 1.49 | -0.09 | -5.70% | 1.55 | 1.56 | 1.44 | 71,795 |
| Apr 11 2024 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 1.52 | 55,864 |
| Apr 10 2024 | 1.58 | -0.01 | -0.63% | 1.50 | 1.5983 | 1.50 | 77,276 |
| Apr 09 2024 | 1.59 | -0.03 | -1.85% | 1.65 | 1.65 | 1.51 | 70,400 |
| Apr 08 2024 | 1.62 | -0.03 | -1.82% | 1.70 | 1.72 | 1.60 | 76,833 |
| Apr 05 2024 | 1.65 | -0.01 | -0.60% | 1.67 | 1.6985 | 1.60 | 76,766 |
| Apr 04 2024 | 1.66 | 0.06 | 3.75% | 1.65 | 1.6969 | 1.60 | 145,742 |
| Apr 03 2024 | 1.60 | -0.10 | -5.88% | 1.63 | 1.74 | 1.5785 | 187,734 |
| Apr 02 2024 | 1.70 | -0.07 | -3.95% | 1.72 | 1.73 | 1.50 | 290,663 |
| Apr 01 2024 | 1.77 | 0.01 | 0.57% | 1.73 | 1.80 | 1.69 | 214,503 |
| Mar 28 2024 | 1.76 | 0.18 | 11.39% | 1.57 | 1.80 | 1.53 | 534,710 |
| Mar 27 2024 | 1.58 | 0.08 | 5.33% | 1.58 | 1.58 | 1.46 | 112,124 |
| Mar 26 2024 | 1.50 | -0.07 | -4.46% | 1.58 | 1.66 | 1.50 | 248,210 |
| Mar 25 2024 | 1.57 | 0.27 | 20.77% | 1.32 | 1.7194 | 1.30 | 638,441 |
| Mar 22 2024 | 1.30 | -0.01 | -0.76% | 1.29 | 1.32 | 1.22 | 82,392 |
| Mar 21 2024 | 1.31 | -0.03 | -2.24% | 1.38 | 1.38 | 1.26 | 71,367 |
| Mar 20 2024 | 1.34 | 0.12 | 9.84% | 1.22 | 1.36 | 1.15 | 148,882 |
| Mar 19 2024 | 1.22 | -0.06 | -4.69% | 1.29 | 1.30 | 1.19 | 266,962 |
| Mar 18 2024 | 1.28 | -0.12 | -8.57% | 1.35 | 1.40 | 1.28 | 81,197 |
| Mar 15 2024 | 1.40 | 0.11 | 8.53% | 1.29 | 1.40 | 1.2519 | 67,567 |
| Mar 14 2024 | 1.29 | -0.11 | -7.86% | 1.39 | 1.4521 | 1.26 | 287,744 |
| Mar 13 2024 | 1.40 | -0.02 | -1.41% | 1.45 | 1.50 | 1.39 | 128,227 |
| Mar 12 2024 | 1.42 | -0.15 | -9.55% | 1.55 | 1.57 | 1.39 | 359,363 |
| Mar 11 2024 | 1.57 | 0.02 | 1.29% | 1.61 | 1.6197 | 1.51 | 202,662 |
| Mar 08 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.67 | 1.46 | 338,946 |
| Mar 07 2024 | 1.57 | 0.09 | 6.08% | 1.48 | 1.58 | 1.4517 | 183,727 |
| Mar 06 2024 | 1.48 | -0.03 | -1.99% | 1.56 | 1.6031 | 1.45 | 195,736 |
| Mar 05 2024 | 1.51 | -0.18 | -10.65% | 1.66 | 1.7199 | 1.50 | 285,010 |
| Mar 04 2024 | 1.69 | 0.01 | 0.60% | 1.72 | 1.7699 | 1.64 | 352,451 |
| Mar 01 2024 | 1.68 | -0.01 | -0.59% | 1.68 | 1.7607 | 1.62 | 159,344 |
| Feb 29 2024 | 1.69 | -0.04 | -2.31% | 1.77 | 1.79 | 1.62 | 208,230 |
| Feb 28 2024 | 1.73 | -0.01 | -0.57% | 1.82 | 1.89 | 1.69 | 384,414 |
| Feb 27 2024 | 1.74 | 0.00 | 0.00% | 1.84 | 1.84 | 1.68 | 325,160 |
| Feb 26 2024 | 1.74 | 0.15 | 9.43% | 1.62 | 1.78 | 1.62 | 357,494 |
| Feb 23 2024 | 1.59 | -0.03 | -1.85% | 1.62 | 1.66 | 1.55 | 170,673 |
| Feb 22 2024 | 1.62 | 0.01 | 0.62% | 1.66 | 1.6938 | 1.61 | 86,100 |
| Feb 21 2024 | 1.61 | -0.04 | -2.42% | 1.59 | 1.66 | 1.5601 | 50,146 |
| Feb 20 2024 | 1.65 | -0.09 | -5.17% | 1.73 | 1.7433 | 1.50 | 270,558 |
| Feb 16 2024 | 1.74 | -0.02 | -1.14% | 1.77 | 1.84 | 1.66 | 243,597 |
| Feb 15 2024 | 1.76 | -0.04 | -2.22% | 1.82 | 1.86 | 1.67 | 162,121 |
| Feb 14 2024 | 1.80 | 0.11 | 6.51% | 1.84 | 1.8799 | 1.71 | 311,773 |
| Feb 13 2024 | 1.69 | -0.14 | -7.65% | 1.78 | 1.84 | 1.66 | 291,345 |
