1,610$
6,98%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 606.689,00 |
| 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% | 443.345,00 |
| 21.01.2026 | 2,71 | 2,81 | 2,58 | 2,68 | -1,11% | 682.871,00 |
| 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 |
| 02.01.2026 | 2,71 | 2,91 | 2,69 | 2,87 | 8,71% | 920.124,00 |
| 31.12.2025 | 2,69 | 2,73 | 2,58 | 2,64 | -2,58% | 1.194.015,00 |
| 30.12.2025 | 2,80 | 2,86 | 2,70 | 2,71 | -3,21% | 945.277,00 |
| 29.12.2025 | 2,85 | 2,97 | 2,79 | 2,80 | -3,78% | 708.100,00 |
| 26.12.2025 | 3,01 | 3,03 | 2,86 | 2,91 | -4,28% | 632.975,00 |
| 24.12.2025 | 3,01 | 3,05 | 2,99 | 3,04 | 0,33% | 455.924,00 |
| 23.12.2025 | 3,07 | 3,19 | 3,00 | 3,03 | -3,50% | 1.185.016,00 |
| 22.12.2025 | 3,20 | 3,26 | 3,08 | 3,14 | -1,26% | 1.141.123,00 |
| 19.12.2025 | 3,05 | 3,29 | 3,05 | 3,18 | 6,00% | 3.928.869,00 |
| 18.12.2025 | 2,99 | 3,26 | 2,99 | 3,00 | 1,01% | 1.448.638,00 |
| 17.12.2025 | 3,04 | 3,19 | 2,93 | 2,97 | -1,98% | 1.389.909,00 |
| 16.12.2025 | 2,93 | 3,21 | 2,93 | 3,03 | 2,36% | 1.233.196,00 |
| 15.12.2025 | 3,23 | 3,27 | 2,95 | 2,96 | -8,36% | 1.725.261,00 |
| 12.12.2025 | 3,48 | 3,63 | 3,23 | 3,23 | -9,01% | 1.199.988,00 |
| 11.12.2025 | 3,40 | 3,59 | 3,33 | 3,55 | 2,01% | 883.299,00 |
| 10.12.2025 | 3,34 | 3,57 | 3,28 | 3,48 | 3,57% | 1.562.368,00 |
| 09.12.2025 | 3,32 | 3,50 | 3,28 | 3,36 | -1,18% | 763.353,00 |
| 08.12.2025 | 3,33 | 3,42 | 3,30 | 3,40 | 2,10% | 710.130,00 |
| 05.12.2025 | 3,40 | 3,40 | 3,24 | 3,33 | -2,63% | 1.041.143,00 |
| 04.12.2025 | 3,33 | 3,45 | 3,23 | 3,42 | 3,64% | 1.244.201,00 |
| 03.12.2025 | 3,15 | 3,32 | 3,11 | 3,30 | 6,80% | 691.472,00 |
| 02.12.2025 | 3,00 | 3,23 | 3,00 | 3,09 | 4,39% | 865.184,00 |
| 01.12.2025 | 3,03 | 3,09 | 2,91 | 2,96 | -6,92% | 870.785,00 |
| 28.11.2025 | 3,17 | 3,27 | 3,13 | 3,18 | 2,91% | 957.391,00 |
| 26.11.2025 | 3,09 | 3,17 | 2,99 | 3,09 | 0,65% | 824.586,00 |
| 25.11.2025 | 3,06 | 3,10 | 2,93 | 3,07 | -2,85% | 986.884,00 |
| 24.11.2025 | 2,86 | 3,20 | 2,80 | 3,16 | 13,67% | 1.512.495,00 |
| 21.11.2025 | 2,65 | 2,84 | 2,61 | 2,78 | 2,58% | 1.870.665,00 |
| 20.11.2025 | 3,02 | 3,14 | 2,71 | 2,71 | -2,87% | 2.208.614,00 |
| 19.11.2025 | 2,92 | 2,95 | 2,74 | 2,79 | -7,00% | 2.096.556,00 |
| 18.11.2025 | 2,45 | 3,06 | 2,45 | 3,00 | 17,65% | 3.272.535,00 |
| 17.11.2025 | 2,77 | 2,77 | 2,52 | 2,55 | -8,60% | 1.297.889,00 |
| 14.11.2025 | 2,62 | 2,88 | 2,59 | 2,79 | 3,72% | 2.700.787,00 |
| 13.11.2025 | 2,93 | 2,97 | 2,67 | 2,69 | -9,73% | 1.932.021,00 |
| 12.11.2025 | 3,04 | 3,09 | 2,92 | 2,98 | 1,71% | 2.064.237,00 |
| 11.11.2025 | 3,05 | 3,07 | 2,93 | 2,93 | -6,09% | 935.103,00 |
| 10.11.2025 | 3,27 | 3,31 | 3,09 | 3,12 | -0,64% | 1.407.182,00 |
| 07.11.2025 | 2,97 | 3,16 | 2,88 | 3,14 | 4,32% | 1.344.784,00 |
| 06.11.2025 | 3,24 | 3,25 | 3,00 | 3,01 | -8,23% | 1.300.170,00 |
| 05.11.2025 | 3,12 | 3,31 | 3,12 | 3,28 | 6,15% | 2.031.486,00 |
| 04.11.2025 | 3,25 | 3,40 | 3,07 | 3,09 | -9,12% | 2.460.884,00 |
| 03.11.2025 | 3,68 | 3,74 | 3,40 | 3,40 | -8,85% | 1.516.389,00 |
| 31.10.2025 | 3,67 | 3,75 | 3,60 | 3,73 | 3,90% | 987.388,00 |
| 30.10.2025 | 3,70 | 3,75 | 3,57 | 3,59 | -4,77% | 1.192.150,00 |
| 29.10.2025 | 3,86 | 3,92 | 3,68 | 3,77 | -2,58% | 1.511.109,00 |
| 28.10.2025 | 4,06 | 4,12 | 3,86 | 3,87 | -5,61% | 1.537.607,00 |
| 27.10.2025 | 4,29 | 4,34 | 4,09 | 4,10 | 0,74% | 1.385.817,00 |
| 24.10.2025 | 4,06 | 4,22 | 4,06 | 4,07 | 3,30% | 1.424.855,00 |
| 23.10.2025 | 3,95 | 4,05 | 3,92 | 3,94 | 0,25% | 847.988,00 |
| 22.10.2025 | 4,08 | 4,16 | 3,81 | 3,93 | -6,21% | 2.891.177,00 |
| 21.10.2025 | 4,33 | 4,38 | 4,15 | 4,19 | -3,68% | 1.284.143,00 |
| 20.10.2025 | 4,40 | 4,47 | 4,30 | 4,35 | 0,46% | 1.476.326,00 |
| 17.10.2025 | 4,11 | 4,42 | 4,10 | 4,33 | 3,34% | 1.856.658,00 |
| 16.10.2025 | 4,43 | 4,48 | 4,14 | 4,19 | -6,47% | 2.282.337,00 |
| 15.10.2025 | 4,54 | 4,72 | 4,38 | 4,48 | 0,67% | 3.315.132,00 |
| 14.10.2025 | 4,70 | 4,71 | 4,44 | 4,45 | -10,19% | 3.295.080,00 |
| 13.10.2025 | 5,10 | 5,15 | 4,82 | 4,96 | 0,10% | 2.717.584,00 |
| 10.10.2025 | 5,62 | 5,93 | 4,91 | 4,95 | -12,70% | 5.160.688,00 |
| 09.10.2025 | 6,02 | 6,06 | 5,44 | 5,67 | -4,87% | 3.014.179,00 |
| 08.10.2025 | 5,85 | 5,98 | 5,61 | 5,96 | 2,76% | 3.834.657,00 |
| 07.10.2025 | 6,02 | 6,15 | 5,65 | 5,80 | -0,51% | 5.292.756,00 |
| 06.10.2025 | 5,31 | 5,97 | 5,31 | 5,83 | 13,98% | 4.391.262,00 |
| 03.10.2025 | 5,23 | 5,35 | 4,95 | 5,12 | -3,31% | 747.596,00 |
| 02.10.2025 | 5,25 | 5,43 | 5,13 | 5,29 | 3,93% | 2.051.510,00 |
| 01.10.2025 | 4,90 | 5,20 | 4,85 | 5,09 | 5,38% | 3.110.504,00 |
| 30.09.2025 | 4,75 | 4,95 | 4,64 | 4,83 | 1,05% | 1.702.426,00 |
| 29.09.2025 | 4,60 | 4,81 | 4,56 | 4,78 | 5,29% | 1.791.675,00 |
| 26.09.2025 | 4,45 | 4,66 | 4,39 | 4,54 | 0,44% | 975.617,00 |
| 25.09.2025 | 4,54 | 4,68 | 4,32 | 4,52 | -6,80% | 2.428.408,00 |
| 24.09.2025 | 4,56 | 4,91 | 4,54 | 4,85 | 6,83% | 2.148.261,00 |
| 23.09.2025 | 4,50 | 4,67 | 4,45 | 4,54 | 0,89% | 2.506.715,00 |