5,090$
5,17%
Echtzeit-Aktienkurs BTCS INC. DL-,001
Bid:
Ask:
Aktienkurse zur BTCS INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 4,51 | 4,56 | 4,31 | 4,50 | -5,86% | 2.926.269,00 |
| 19.09.2025 | 4,83 | 4,89 | 4,57 | 4,78 | -2,65% | 4.865.741,00 |
| 18.09.2025 | 4,86 | 5,13 | 4,73 | 4,91 | 2,72% | 3.530.808,00 |
| 17.09.2025 | 4,78 | 4,90 | 4,63 | 4,78 | -1,04% | 1.872.238,00 |
| 16.09.2025 | 4,72 | 4,84 | 4,46 | 4,83 | 2,55% | 1.726.159,00 |
| 15.09.2025 | 4,68 | 4,94 | 4,50 | 4,71 | -1,67% | 2.565.209,00 |
| 12.09.2025 | 4,45 | 4,80 | 4,45 | 4,79 | 7,88% | 2.620.196,00 |
| 11.09.2025 | 4,20 | 4,46 | 4,20 | 4,44 | 5,97% | 1.998.182,00 |
| 10.09.2025 | 4,24 | 4,45 | 4,15 | 4,19 | -0,71% | 2.195.689,00 |
| 09.09.2025 | 4,22 | 4,28 | 4,14 | 4,22 | 0,48% | 1.610.953,00 |
| 08.09.2025 | 4,35 | 4,58 | 4,19 | 4,20 | -0,24% | 2.573.947,00 |
| 05.09.2025 | 4,37 | 4,44 | 4,14 | 4,21 | -0,94% | 3.313.529,00 |
| 04.09.2025 | 4,24 | 4,30 | 4,16 | 4,25 | -2,30% | 3.108.263,00 |
| 03.09.2025 | 4,16 | 4,36 | 4,10 | 4,35 | 6,62% | 2.305.695,00 |
| 02.09.2025 | 4,10 | 4,24 | 3,93 | 4,08 | -2,39% | 2.341.877,00 |
| 29.08.2025 | 4,35 | 4,42 | 4,13 | 4,18 | -3,91% | 3.290.985,00 |
| 28.08.2025 | 4,28 | 4,47 | 4,25 | 4,35 | 2,11% | 1.974.994,00 |
| 27.08.2025 | 4,34 | 4,35 | 4,24 | 4,26 | -3,18% | 1.752.651,00 |
| 26.08.2025 | 4,38 | 4,40 | 4,20 | 4,40 | 1,85% | 1.791.155,00 |
| 25.08.2025 | 4,62 | 4,78 | 4,31 | 4,32 | -10,37% | 3.426.517,00 |
| 22.08.2025 | 4,25 | 4,84 | 4,16 | 4,82 | 11,83% | 5.626.907,00 |
| 21.08.2025 | 4,31 | 4,41 | 4,19 | 4,31 | -3,36% | 1.466.339,00 |
| 20.08.2025 | 4,27 | 4,52 | 4,14 | 4,46 | 5,44% | 3.337.899,00 |
| 19.08.2025 | 4,74 | 4,79 | 4,16 | 4,23 | -13,14% | 5.586.999,00 |
| 18.08.2025 | 4,41 | 4,90 | 4,40 | 4,87 | 10,43% | 5.168.438,00 |
| 15.08.2025 | 4,62 | 4,69 | 4,37 | 4,41 | -1,89% | 4.428.507,00 |
| 14.08.2025 | 4,06 | 4,50 | 4,00 | 4,50 | 3,33% | 4.666.628,00 |
| 13.08.2025 | 4,57 | 4,83 | 4,28 | 4,35 | -4,40% | 6.425.519,00 |
| 12.08.2025 | 4,68 | 4,77 | 4,42 | 4,55 | -1,30% | 6.148.628,00 |
| 11.08.2025 | 5,10 | 5,39 | 4,58 | 4,61 | -7,80% | 10.067.086,00 |
| 08.08.2025 | 4,62 | 5,02 | 4,36 | 5,00 | 11,11% | 9.680.606,00 |
| 07.08.2025 | 4,56 | 4,75 | 4,33 | 4,50 | 7,14% | 5.775.195,00 |
| 06.08.2025 | 4,06 | 4,21 | 3,81 | 4,20 | 1,94% | 3.064.239,00 |
| 05.08.2025 | 4,01 | 4,16 | 3,93 | 4,12 | 0,73% | 2.486.714,00 |
| 04.08.2025 | 4,05 | 4,28 | 3,91 | 4,09 | 0,74% | 3.570.582,00 |
| 01.08.2025 | 4,25 | 4,33 | 3,99 | 4,06 | -11,16% | 5.158.536,00 |
| 31.07.2025 | 4,85 | 4,95 | 4,46 | 4,57 | -5,38% | 3.937.372,00 |
| 30.07.2025 | 4,76 | 5,03 | 4,58 | 4,83 | -3,98% | 4.472.762,00 |
| 29.07.2025 | 5,03 | 5,37 | 4,81 | 5,03 | -2,52% | 4.517.921,00 |
| 28.07.2025 | 5,63 | 5,85 | 5,06 | 5,16 | 1,57% | 6.870.939,00 |
| 25.07.2025 | 5,25 | 5,25 | 4,94 | 5,08 | -5,58% | 6.069.520,00 |
| 24.07.2025 | 5,84 | 6,14 | 5,35 | 5,38 | -8,19% | 8.051.784,00 |
| 23.07.2025 | 5,92 | 5,92 | 5,51 | 5,86 | -6,98% | 7.141.101,00 |
| 22.07.2025 | 6,39 | 6,43 | 5,43 | 6,30 | 1,94% | 12.114.062,00 |
| 21.07.2025 | 7,33 | 7,55 | 6,11 | 6,18 | -5,94% | 25.164.053,00 |
| 18.07.2025 | 7,10 | 8,49 | 6,54 | 6,57 | 1,55% | 41.299.327,00 |
| 17.07.2025 | 6,63 | 7,24 | 6,08 | 6,47 | 12,33% | 36.144.545,00 |
| 16.07.2025 | 5,74 | 6,49 | 5,33 | 5,76 | 21,26% | 42.317.864,00 |
| 15.07.2025 | 4,27 | 4,93 | 4,12 | 4,75 | 17,28% | 12.453.872,00 |
| 14.07.2025 | 4,76 | 4,82 | 4,00 | 4,05 | -10,60% | 11.836.221,00 |
| 11.07.2025 | 4,93 | 5,05 | 4,42 | 4,53 | 5,59% | 13.205.332,00 |
| 10.07.2025 | 4,32 | 4,72 | 3,85 | 4,29 | 2,88% | 11.937.534,00 |
| 09.07.2025 | 5,06 | 5,30 | 4,00 | 4,17 | -29,44% | 24.328.224,00 |
| 08.07.2025 | 3,02 | 6,19 | 2,94 | 5,91 | 111,07% | 125.902.868,00 |
| 07.07.2025 | 2,58 | 2,94 | 2,54 | 2,80 | 11,55% | 3.988.870,00 |
| 03.07.2025 | 2,49 | 2,60 | 2,40 | 2,51 | 3,72% | 1.490.186,00 |
| 02.07.2025 | 2,21 | 2,53 | 2,15 | 2,42 | 4,54% | 8.758.206,00 |
| 01.07.2025 | 2,20 | 2,36 | 2,12 | 2,32 | 5,23% | 1.057.320,00 |
| 30.06.2025 | 2,19 | 2,22 | 2,16 | 2,20 | 2,33% | 558.940,00 |
| 27.06.2025 | 2,22 | 2,24 | 2,09 | 2,15 | -4,02% | 375.323,00 |
| 26.06.2025 | 2,21 | 2,25 | 2,14 | 2,24 | 1,82% | 224.136,00 |
| 25.06.2025 | 2,31 | 2,33 | 2,17 | 2,20 | -2,22% | 315.982,00 |
| 24.06.2025 | 2,18 | 2,29 | 2,18 | 2,25 | 6,13% | 389.675,00 |
| 23.06.2025 | 2,14 | 2,21 | 2,06 | 2,12 | -6,19% | 463.290,00 |
| 20.06.2025 | 2,40 | 2,42 | 2,16 | 2,26 | -5,83% | 1.084.080,00 |
| 18.06.2025 | 2,39 | 2,44 | 2,33 | 2,40 | 0,42% | 450.567,00 |
| 17.06.2025 | 2,35 | 2,43 | 2,29 | 2,39 | -0,83% | 678.554,00 |
| 16.06.2025 | 2,24 | 2,43 | 2,22 | 2,41 | 11,06% | 905.928,00 |
| 13.06.2025 | 2,15 | 2,25 | 2,12 | 2,17 | -3,13% | 600.985,00 |
| 12.06.2025 | 2,47 | 2,47 | 2,24 | 2,24 | -10,04% | 723.462,00 |
| 11.06.2025 | 2,50 | 2,61 | 2,42 | 2,49 | 0,81% | 544.270,00 |
| 10.06.2025 | 2,65 | 2,67 | 2,43 | 2,47 | 0,00% | 497.418,00 |
| 09.06.2025 | 2,68 | 2,69 | 2,39 | 2,47 | -4,63% | 794.792,00 |
| 06.06.2025 | 2,53 | 2,69 | 2,52 | 2,59 | 3,19% | 393.689,00 |
| 05.06.2025 | 2,76 | 2,82 | 2,51 | 2,51 | -9,06% | 766.096,00 |
| 04.06.2025 | 2,84 | 2,92 | 2,66 | 2,76 | -2,47% | 687.336,00 |
| 03.06.2025 | 2,76 | 2,85 | 2,65 | 2,83 | 4,43% | 475.973,00 |
| 02.06.2025 | 2,78 | 2,99 | 2,61 | 2,71 | 0,37% | 913.969,00 |
| 30.05.2025 | 2,99 | 3,00 | 2,63 | 2,70 | -9,09% | 1.502.573,00 |
| 29.05.2025 | 3,18 | 3,20 | 2,95 | 2,97 | -3,57% | 721.741,00 |
| 28.05.2025 | 3,24 | 3,31 | 2,96 | 3,08 | -6,95% | 1.453.167,00 |
| 27.05.2025 | 3,00 | 3,60 | 3,00 | 3,31 | 15,73% | 3.350.249,00 |
| 23.05.2025 | 2,93 | 3,00 | 2,65 | 2,86 | -5,61% | 1.393.686,00 |
| 22.05.2025 | 2,85 | 3,37 | 2,78 | 3,03 | 11,40% | 3.376.229,00 |
| 21.05.2025 | 2,90 | 3,05 | 2,71 | 2,72 | 1,49% | 2.204.449,00 |
| 20.05.2025 | 2,39 | 2,71 | 2,39 | 2,68 | 13,56% | 1.162.595,00 |
| 19.05.2025 | 2,32 | 2,49 | 2,26 | 2,36 | -4,07% | 959.809,00 |
| 16.05.2025 | 2,06 | 2,53 | 2,05 | 2,46 | 22,69% | 2.854.089,00 |
| 15.05.2025 | 2,07 | 2,10 | 1,80 | 2,01 | -4,52% | 1.083.890,00 |
| 14.05.2025 | 2,21 | 2,22 | 1,95 | 2,10 | 5,53% | 6.983.605,00 |
| 13.05.2025 | 2,08 | 2,11 | 1,87 | 1,99 | -4,78% | 1.153.424,00 |
| 12.05.2025 | 2,31 | 2,35 | 1,89 | 2,09 | -32,80% | 7.448.292,00 |
| 09.05.2025 | 2,05 | 3,13 | 2,05 | 3,11 | 61,98% | 5.969.380,00 |