BTCS Inc. - Common Stock (BTCS)

Historical Prices For BTCS Inc. - Common Stock (BTCS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.56	1.69	1.51	1.65	443,718	1.65
4/01/2025	1.49	1.54	1.43	1.52	209,788	1.52
3/31/2025	1.50	1.56	1.46	1.50	141,331	1.50
3/28/2025	1.67	1.67	1.53	1.56	198,819	1.56
3/27/2025	1.65	1.71	1.61	1.68	129,754	1.68
3/26/2025	1.86	1.86	1.66	1.68	176,456	1.68
3/25/2025	1.85	1.91	1.74	1.77	236,947	1.77
3/24/2025	1.82	1.86	1.79	1.81	309,389	1.81
3/21/2025	1.77	1.82	1.69	1.69	266,104	1.69
3/20/2025	1.89	1.95	1.77	1.80	236,312	1.80
3/19/2025	1.83	1.94	1.83	1.90	66,482	1.90
3/18/2025	1.87	1.89	1.78	1.82	146,062	1.82
3/17/2025	1.88	1.94	1.82	1.91	203,711	1.91
3/14/2025	1.79	1.89	1.73	1.87	180,486	1.87
3/13/2025	1.87	1.87	1.69	1.72	110,733	1.72
3/12/2025	1.79	1.87	1.75	1.85	186,184	1.85
3/11/2025	1.74	1.80	1.71	1.72	110,187	1.72
3/10/2025	1.96	1.97	1.72	1.74	373,296	1.74
3/07/2025	1.97	2.04	1.91	2.03	179,154	2.03
3/06/2025	1.96	2.01	1.91	1.94	131,357	1.94
3/05/2025	2.00	2.04	1.93	2.02	240,796	2.02
3/04/2025	1.88	2.04	1.78	1.99	327,174	1.99
3/03/2025	2.40	2.49	1.92	1.97	980,590	1.97
2/28/2025	1.98	2.19	1.96	2.13	302,202	2.13
2/27/2025	2.02	2.13	1.95	2.02	365,331	2.02
2/26/2025	2.13	2.14	1.93	2.00	347,245	2.00
2/25/2025	2.38	2.38	2.06	2.07	453,470	2.07
2/24/2025	2.67	2.70	2.39	2.42	338,602	2.42
2/21/2025	2.75	2.77	2.53	2.67	394,404	2.67
2/20/2025	2.77	2.77	2.62	2.70	166,721	2.70
2/19/2025	2.86	2.86	2.71	2.76	153,171	2.76
2/18/2025	2.94	2.94	2.79	2.81	271,904	2.81
2/14/2025	2.81	2.91	2.71	2.90	280,339	2.90
2/13/2025	2.70	2.81	2.67	2.81	285,253	2.81
2/12/2025	2.65	2.78	2.64	2.69	226,892	2.69
2/11/2025	2.77	2.78	2.65	2.71	183,226	2.71
2/10/2025	2.73	2.85	2.70	2.78	259,899	2.78
2/07/2025	2.96	3.04	2.60	2.69	589,780	2.69
2/06/2025	3.10	3.11	2.88	2.95	216,002	2.95
2/05/2025	3.04	3.13	2.95	3.06	362,570	3.06
2/04/2025	2.98	3.20	2.98	3.09	355,392	3.09
2/03/2025	2.85	2.97	2.74	2.94	431,481	2.94
1/31/2025	3.11	3.23	2.99	3.05	451,788	3.05
1/30/2025	3.18	3.31	3.08	3.12	391,899	3.12
1/29/2025	3.12	3.17	3.00	3.09	242,296	3.09
1/28/2025	3.13	3.29	3.06	3.11	336,619	3.11
1/27/2025	3.25	3.27	2.96	3.03	619,905	3.03
1/24/2025	3.53	3.81	3.33	3.47	1,048,834	3.47
1/23/2025	3.08	3.65	2.98	3.38	1,695,902	3.38
1/22/2025	3.16	3.31	3.06	3.12	696,841	3.12
1/21/2025	3.87	3.90	3.17	3.41	3,051,853	3.41
1/17/2025	2.90	4.14	2.82	3.57	7,989,505	3.57
1/16/2025	2.84	2.84	2.65	2.68	216,125	2.68
1/15/2025	2.48	2.83	2.47	2.78	446,622	2.78
1/14/2025	2.40	2.53	2.40	2.48	150,004	2.48
1/13/2025	2.50	2.51	2.35	2.37	150,907	2.37
1/10/2025	2.56	2.58	2.43	2.54	258,575	2.54
1/08/2025	2.57	2.57	2.37	2.49	263,761	2.49
1/07/2025	2.80	2.80	2.56	2.57	225,847	2.57
1/06/2025	2.86	2.86	2.71	2.77	333,209	2.77
1/03/2025	2.64	2.75	2.57	2.74	312,664	2.74