BTCS Inc.BTCSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.18 | $2.19 | $2.15 | $2.15 | 80,130 |
| 2/2/2026 | $2.15 | $2.32 | $2.12 | $2.17 | 1.20M |
| 1/30/2026 | $2.52 | $2.53 | $2.22 | $2.24 | 1.25M |
| 1/29/2026 | $2.61 | $2.61 | $2.46 | $2.53 | 610,100 |
| 1/28/2026 | $2.75 | $2.79 | $2.61 | $2.65 | 501,900 |
| 1/27/2026 | $2.57 | $2.78 | $2.55 | $2.74 | 507,821 |
| 1/26/2026 | $2.65 | $2.65 | $2.53 | $2.56 | 637,100 |
| 1/23/2026 | $2.67 | $2.74 | $2.60 | $2.67 | 416,835 |
| 1/22/2026 | $2.70 | $2.73 | $2.65 | $2.65 | 448,600 |
| 1/21/2026 | $2.71 | $2.81 | $2.58 | $2.68 | 688,800 |
| 1/20/2026 | $2.78 | $2.81 | $2.67 | $2.71 | 692,900 |
| 1/16/2026 | $2.88 | $2.96 | $2.86 | $2.90 | 628,540 |
| 1/15/2026 | $3.01 | $3.05 | $2.85 | $2.87 | 734,925 |
| 1/14/2026 | $3.01 | $3.18 | $2.95 | $3.01 | 1.30M |
| 1/13/2026 | $2.95 | $3.02 | $2.90 | $2.97 | 674,900 |
| 1/12/2026 | $2.88 | $2.98 | $2.85 | $2.91 | 644,547 |
| 1/9/2026 | $2.90 | $2.93 | $2.83 | $2.88 | 465,900 |
| 1/8/2026 | $2.85 | $2.95 | $2.81 | $2.90 | 587,628 |
| 1/7/2026 | $3.00 | $3.02 | $2.84 | $2.86 | 970,040 |
| 1/6/2026 | $3.00 | $3.05 | $2.82 | $3.04 | 1.03M |
| 1/5/2026 | $2.98 | $3.07 | $2.90 | $3.01 | 946,936 |
| 1/2/2026 | $2.71 | $2.91 | $2.69 | $2.87 | 920,124 |
| 12/31/2025 | $2.69 | $2.73 | $2.58 | $2.64 | 1.19M |
| 12/30/2025 | $2.80 | $2.86 | $2.70 | $2.71 | 945,300 |
| 12/29/2025 | $2.85 | $2.97 | $2.79 | $2.80 | 708,100 |
| 12/26/2025 | $3.01 | $3.03 | $2.86 | $2.91 | 633,000 |
| 12/24/2025 | $3.01 | $3.05 | $2.99 | $3.04 | 455,924 |
| 12/23/2025 | $3.07 | $3.19 | $3.00 | $3.03 | 1.19M |
| 12/22/2025 | $3.20 | $3.26 | $3.08 | $3.14 | 1.14M |
| 12/19/2025 | $3.05 | $3.29 | $3.05 | $3.18 | 3.93M |
| 12/18/2025 | $2.99 | $3.26 | $2.99 | $3.00 | 1.45M |
| 12/17/2025 | $3.04 | $3.19 | $2.93 | $2.97 | 1.39M |
| 12/16/2025 | $2.93 | $3.21 | $2.93 | $3.03 | 1.23M |
| 12/15/2025 | $3.23 | $3.27 | $2.95 | $2.96 | 1.73M |
| 12/12/2025 | $3.48 | $3.63 | $3.23 | $3.23 | 1.20M |
| 12/11/2025 | $3.40 | $3.59 | $3.33 | $3.55 | 883,300 |
| 12/10/2025 | $3.34 | $3.57 | $3.28 | $3.48 | 1.56M |
| 12/9/2025 | $3.32 | $3.50 | $3.28 | $3.36 | 763,353 |
| 12/8/2025 | $3.33 | $3.42 | $3.30 | $3.40 | 710,130 |
| 12/5/2025 | $3.40 | $3.40 | $3.24 | $3.33 | 1.04M |
| 12/4/2025 | $3.33 | $3.45 | $3.23 | $3.42 | 1.24M |
| 12/3/2025 | $3.15 | $3.32 | $3.11 | $3.30 | 691,500 |
| 12/2/2025 | $3.00 | $3.23 | $3.00 | $3.09 | 865,200 |
| 12/1/2025 | $3.03 | $3.09 | $2.91 | $2.96 | 870,785 |
| 11/28/2025 | $3.17 | $3.27 | $3.13 | $3.18 | 957,400 |
| 11/26/2025 | $3.09 | $3.17 | $2.99 | $3.09 | 824,600 |
| 11/25/2025 | $3.06 | $3.10 | $2.93 | $3.07 | 986,900 |
| 11/24/2025 | $2.86 | $3.20 | $2.80 | $3.16 | 1.51M |
| 11/21/2025 | $2.65 | $2.84 | $2.61 | $2.78 | 1.87M |
| 11/20/2025 | $3.02 | $3.14 | $2.71 | $2.71 | 2.21M |
| 11/19/2025 | $2.92 | $2.95 | $2.74 | $2.79 | 2.10M |
| 11/18/2025 | $2.45 | $3.06 | $2.45 | $3.00 | 3.27M |
| 11/17/2025 | $2.77 | $2.77 | $2.52 | $2.55 | 1.30M |
| 11/14/2025 | $2.62 | $2.88 | $2.59 | $2.79 | 2.70M |
| 11/13/2025 | $2.93 | $2.97 | $2.67 | $2.69 | 1.93M |
| 11/12/2025 | $3.04 | $3.09 | $2.92 | $2.98 | 2.06M |
| 11/11/2025 | $3.05 | $3.07 | $2.93 | $2.93 | 935,103 |
| 11/10/2025 | $3.27 | $3.31 | $3.09 | $3.12 | 1.41M |
| 11/7/2025 | $2.97 | $3.16 | $2.88 | $3.14 | 1.34M |
| 11/6/2025 | $3.24 | $3.25 | $3.00 | $3.01 | 1.30M |
| 11/5/2025 | $3.12 | $3.31 | $3.12 | $3.28 | 2.03M |