1,830$
3,98%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,77 | 1,86 | 1,75 | 1,83 | 3,98% | 589.886,00 |
| 06.03.2026 | 1,84 | 1,88 | 1,75 | 1,76 | -6,38% | 10.237,00 |
| 05.03.2026 | 1,89 | 1,97 | 1,81 | 1,88 | -1,05% | 10.237,00 |
| 04.03.2026 | 1,80 | 1,96 | 1,78 | 1,90 | 15,15% | 1.238.105,00 |
| 03.03.2026 | 1,64 | 1,69 | 1,56 | 1,65 | -2,37% | 759.850,00 |
| 02.03.2026 | 1,54 | 1,71 | 1,52 | 1,69 | 5,62% | 563.758,00 |
| 27.02.2026 | 1,61 | 1,61 | 1,55 | 1,60 | -3,03% | 319.417,00 |
| 26.02.2026 | 1,77 | 1,77 | 1,60 | 1,65 | -6,78% | 671.012,00 |
| 25.02.2026 | 1,70 | 1,81 | 1,64 | 1,77 | 10,63% | 1.128.697,00 |
| 24.02.2026 | 1,50 | 1,62 | 1,46 | 1,60 | 6,67% | 753.938,00 |
| 23.02.2026 | 1,57 | 1,57 | 1,48 | 1,50 | -5,06% | 449.453,00 |
| 20.02.2026 | 1,55 | 1,61 | 1,52 | 1,58 | 1,94% | 412.120,00 |
| 19.02.2026 | 1,56 | 1,61 | 1,50 | 1,55 | -1,27% | 697.389,00 |
| 18.02.2026 | 1,54 | 1,65 | 1,48 | 1,57 | 3,29% | 646.893,00 |
| 17.02.2026 | 1,65 | 1,65 | 1,51 | 1,52 | -8,43% | 974.947,00 |
| 13.02.2026 | 1,55 | 1,66 | 1,52 | 1,66 | 9,93% | 805.423,00 |
| 12.02.2026 | 1,56 | 1,59 | 1,48 | 1,51 | -2,58% | 924.804,00 |
| 11.02.2026 | 1,74 | 1,74 | 1,49 | 1,55 | -8,28% | 1.614.689,00 |
| 10.02.2026 | 1,77 | 1,85 | 1,68 | 1,69 | -5,59% | 776.699,00 |
| 09.02.2026 | 1,72 | 1,80 | 1,67 | 1,79 | 3,47% | 996.692,00 |
| 06.02.2026 | 1,80 | 1,88 | 1,71 | 1,73 | 1,76% | 2.987.751,00 |
| 05.02.2026 | 1,72 | 1,94 | 1,67 | 1,70 | -9,57% | 1.147.671,00 |
| 04.02.2026 | 2,09 | 2,13 | 1,84 | 1,88 | -11,74% | 1.902.679,00 |
| 03.02.2026 | 2,18 | 2,20 | 2,02 | 2,13 | -1,84% | 818.085,00 |
| 02.02.2026 | 2,15 | 2,32 | 2,12 | 2,17 | -3,13% | 1.200.923,00 |
| 30.01.2026 | 2,52 | 2,53 | 2,22 | 2,24 | -11,46% | 1.250.480,00 |
| 29.01.2026 | 2,61 | 2,61 | 2,46 | 2,53 | -4,53% | 610.082,00 |
| 28.01.2026 | 2,75 | 2,79 | 2,61 | 2,65 | -3,28% | 501.883,00 |
| 27.01.2026 | 2,57 | 2,78 | 2,55 | 2,74 | 7,03% | 507.821,00 |
| 26.01.2026 | 2,65 | 2,65 | 2,53 | 2,56 | -4,12% | 637.060,00 |
| 23.01.2026 | 2,67 | 2,74 | 2,60 | 2,67 | 0,75% | 416.835,00 |
| 22.01.2026 | 2,70 | 2,73 | 2,65 | 2,65 | -1,12% | 448.588,00 |
| 21.01.2026 | 2,71 | 2,81 | 2,58 | 2,68 | -1,11% | 688.791,00 |
| 20.01.2026 | 2,78 | 2,81 | 2,67 | 2,71 | -6,55% | 692.897,00 |
| 16.01.2026 | 2,88 | 2,96 | 2,86 | 2,90 | 1,05% | 628.540,00 |
| 15.01.2026 | 3,01 | 3,05 | 2,85 | 2,87 | -4,65% | 734.925,00 |
| 14.01.2026 | 3,01 | 3,18 | 2,95 | 3,01 | 1,35% | 1.301.644,00 |
| 13.01.2026 | 2,95 | 3,02 | 2,90 | 2,97 | 2,06% | 674.869,00 |
| 12.01.2026 | 2,88 | 2,98 | 2,85 | 2,91 | 1,04% | 644.547,00 |
| 09.01.2026 | 2,90 | 2,93 | 2,83 | 2,88 | -0,69% | 465.869,00 |
| 08.01.2026 | 2,85 | 2,95 | 2,81 | 2,90 | 1,40% | 587.628,00 |
| 07.01.2026 | 3,00 | 3,02 | 2,84 | 2,86 | -5,92% | 970.040,00 |
| 06.01.2026 | 3,00 | 3,05 | 2,82 | 3,04 | 1,00% | 1.025.646,00 |
| 05.01.2026 | 2,98 | 3,07 | 2,90 | 3,01 | 4,88% | 946.936,00 |