2,965$
-3,73%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 3,18 | 3,20 | 2,95 | 2,97 | -3,57% | 740.634,00 |
| 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 |
| 08.05.2025 | 1,73 | 1,92 | 1,73 | 1,92 | 14,97% | 559.248,00 |
| 07.05.2025 | 1,65 | 1,75 | 1,61 | 1,67 | 0,60% | 141.253,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -2,92% | 80.505,00 |
| 05.05.2025 | 1,72 | 1,79 | 1,70 | 1,71 | -4,47% | 142.960,00 |
| 02.05.2025 | 1,83 | 1,83 | 1,76 | 1,79 | -0,56% | 205.968,00 |
| 01.05.2025 | 1,79 | 1,84 | 1,77 | 1,80 | 2,56% | 272.771,00 |
| 30.04.2025 | 1,76 | 1,76 | 1,65 | 1,76 | -1,96% | 116.749,00 |
| 29.04.2025 | 1,85 | 1,85 | 1,76 | 1,79 | 1,70% | 129.499,00 |
| 28.04.2025 | 1,98 | 1,98 | 1,72 | 1,76 | -7,85% | 378.599,00 |
| 25.04.2025 | 1,89 | 1,97 | 1,87 | 1,91 | 4,37% | 369.638,00 |
| 24.04.2025 | 1,81 | 1,88 | 1,76 | 1,83 | 1,39% | 308.597,00 |
| 23.04.2025 | 1,84 | 1,85 | 1,74 | 1,81 | 4,94% | 465.262,00 |
| 22.04.2025 | 1,64 | 1,75 | 1,62 | 1,72 | 8,18% | 474.344,00 |
| 21.04.2025 | 1,63 | 1,64 | 1,56 | 1,59 | -3,64% | 213.805,00 |
| 17.04.2025 | 1,50 | 1,69 | 1,47 | 1,65 | 10,74% | 329.011,00 |
| 16.04.2025 | 1,49 | 1,54 | 1,47 | 1,49 | 0,00% | 266.944,00 |
| 15.04.2025 | 1,48 | 1,52 | 1,44 | 1,49 | 0,68% | 241.681,00 |
| 14.04.2025 | 1,47 | 1,54 | 1,42 | 1,48 | 3,50% | 248.329,00 |
| 11.04.2025 | 1,43 | 1,49 | 1,39 | 1,43 | -0,69% | 240.880,00 |
| 10.04.2025 | 1,47 | 1,50 | 1,40 | 1,44 | -4,00% | 230.697,00 |
| 09.04.2025 | 1,40 | 1,57 | 1,35 | 1,50 | 9,09% | 382.171,00 |
| 08.04.2025 | 1,59 | 1,63 | 1,36 | 1,38 | -1,79% | 317.592,00 |
| 07.04.2025 | 1,30 | 1,70 | 1,25 | 1,40 | -4,11% | 435.256,00 |
| 04.04.2025 | 1,48 | 1,52 | 1,34 | 1,46 | -3,95% | 257.799,00 |
| 03.04.2025 | 1,54 | 1,61 | 1,51 | 1,52 | -7,88% | 203.573,00 |
| 02.04.2025 | 1,56 | 1,69 | 1,51 | 1,65 | 8,55% | 428.468,00 |
| 01.04.2025 | 1,49 | 1,54 | 1,43 | 1,52 | 2,01% | 206.685,00 |
| 31.03.2025 | 1,50 | 1,56 | 1,46 | 1,49 | -4,49% | 141.274,00 |
| 28.03.2025 | 1,67 | 1,67 | 1,53 | 1,56 | -7,14% | 198.819,00 |
| 27.03.2025 | 1,65 | 1,71 | 1,61 | 1,68 | 0,00% | 114.339,00 |
| 26.03.2025 | 1,86 | 1,86 | 1,66 | 1,68 | -5,08% | 176.228,00 |
| 25.03.2025 | 1,85 | 1,91 | 1,74 | 1,77 | -2,21% | 236.456,00 |
| 24.03.2025 | 1,82 | 1,86 | 1,80 | 1,81 | 7,10% | 299.274,00 |
| 21.03.2025 | 1,77 | 1,82 | 1,69 | 1,69 | -6,11% | 266.104,00 |
| 20.03.2025 | 1,89 | 1,95 | 1,77 | 1,80 | -5,26% | 236.204,00 |
| 19.03.2025 | 1,83 | 1,94 | 1,83 | 1,90 | 4,40% | 64.366,00 |
| 18.03.2025 | 1,87 | 1,89 | 1,78 | 1,82 | -4,71% | 143.501,00 |
| 17.03.2025 | 1,88 | 1,94 | 1,82 | 1,91 | 2,14% | 203.133,00 |
| 14.03.2025 | 1,79 | 1,89 | 1,73 | 1,87 | 8,72% | 180.486,00 |
| 13.03.2025 | 1,87 | 1,87 | 1,69 | 1,72 | -7,03% | 108.836,00 |
| 12.03.2025 | 1,79 | 1,87 | 1,75 | 1,85 | 7,56% | 186.128,00 |
| 11.03.2025 | 1,74 | 1,80 | 1,71 | 1,72 | 0,00% | 109.561,00 |
| 10.03.2025 | 1,96 | 1,97 | 1,72 | 1,72 | -15,27% | 372.001,00 |
| 07.03.2025 | 1,97 | 2,04 | 1,91 | 2,03 | 4,64% | 179.154,00 |
| 06.03.2025 | 1,96 | 2,01 | 1,91 | 1,94 | -3,00% | 129.605,00 |
| 05.03.2025 | 2,00 | 2,04 | 1,93 | 2,00 | 1,27% | 240.506,00 |
| 04.03.2025 | 1,88 | 2,04 | 1,79 | 1,98 | 1,28% | 324.898,00 |
| 03.03.2025 | 2,40 | 2,49 | 1,92 | 1,95 | -8,45% | 974.265,00 |
| 28.02.2025 | 1,98 | 2,19 | 1,96 | 2,13 | 5,45% | 302.202,00 |
| 27.02.2025 | 2,02 | 2,13 | 1,95 | 2,02 | 1,00% | 364.484,00 |
| 26.02.2025 | 2,13 | 2,14 | 1,93 | 2,00 | -3,38% | 345.627,00 |
| 25.02.2025 | 2,38 | 2,38 | 2,06 | 2,07 | -14,46% | 445.367,00 |
| 24.02.2025 | 2,67 | 2,70 | 2,39 | 2,42 | -9,36% | 338.035,00 |
| 21.02.2025 | 2,75 | 2,77 | 2,53 | 2,67 | -1,11% | 394.404,00 |
| 20.02.2025 | 2,77 | 2,77 | 2,62 | 2,70 | -2,17% | 166.625,00 |
| 19.02.2025 | 2,86 | 2,86 | 2,71 | 2,76 | -1,78% | 150.107,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,79 | 2,81 | -3,10% | 271.547,00 |
| 14.02.2025 | 2,81 | 2,91 | 2,71 | 2,90 | 3,20% | 280.339,00 |
| 13.02.2025 | 2,70 | 2,81 | 2,67 | 2,81 | 4,46% | 284.597,00 |
| 12.02.2025 | 2,65 | 2,78 | 2,64 | 2,69 | -0,74% | 224.713,00 |
| 11.02.2025 | 2,77 | 2,78 | 2,65 | 2,71 | -2,52% | 182.828,00 |
| 10.02.2025 | 2,73 | 2,85 | 2,70 | 2,78 | 3,35% | 238.970,00 |
| 07.02.2025 | 2,96 | 3,04 | 2,60 | 2,69 | -8,81% | 589.780,00 |
| 06.02.2025 | 3,10 | 3,11 | 2,88 | 2,95 | -3,59% | 201.710,00 |
| 05.02.2025 | 3,04 | 3,13 | 2,95 | 3,06 | -0,97% | 362.263,00 |
| 04.02.2025 | 2,98 | 3,20 | 2,98 | 3,09 | 5,10% | 331.688,00 |
| 03.02.2025 | 2,85 | 2,97 | 2,74 | 2,94 | -3,61% | 419.910,00 |
| 31.01.2025 | 3,11 | 3,23 | 2,99 | 3,05 | -2,24% | 451.788,00 |
| 30.01.2025 | 3,18 | 3,31 | 3,08 | 3,12 | 0,97% | 371.192,00 |
| 29.01.2025 | 3,12 | 3,17 | 3,00 | 3,09 | -0,64% | 240.841,00 |
| 28.01.2025 | 3,13 | 3,29 | 3,07 | 3,11 | 2,64% | 334.841,00 |
| 27.01.2025 | 3,25 | 3,27 | 2,96 | 3,03 | -12,68% | 617.289,00 |
| 24.01.2025 | 3,53 | 3,81 | 3,33 | 3,47 | 2,66% | 1.048.834,00 |
| 23.01.2025 | 3,08 | 3,65 | 2,98 | 3,38 | 8,33% | 1.679.951,00 |
| 22.01.2025 | 3,16 | 3,31 | 3,06 | 3,12 | -8,50% | 690.809,00 |
| 21.01.2025 | 3,87 | 3,90 | 3,17 | 3,41 | -4,48% | 3.018.889,00 |
| 17.01.2025 | 2,90 | 4,14 | 2,82 | 3,57 | 33,21% | 7.989.483,00 |
| 16.01.2025 | 2,84 | 2,84 | 2,65 | 2,68 | -3,60% | 215.763,00 |
| 15.01.2025 | 2,48 | 2,84 | 2,47 | 2,78 | 12,10% | 432.806,00 |
| 14.01.2025 | 2,40 | 2,53 | 2,40 | 2,48 | 4,64% | 149.697,00 |
| 13.01.2025 | 2,50 | 2,51 | 2,35 | 2,37 | -6,69% | 150.180,00 |
| 10.01.2025 | 2,56 | 2,58 | 2,43 | 2,54 | 2,01% | 258.575,00 |
| 08.01.2025 | 2,57 | 2,57 | 2,37 | 2,49 | -3,11% | 263.761,00 |
| 07.01.2025 | 2,80 | 2,80 | 2,56 | 2,57 | -7,22% | 224.100,00 |
| 06.01.2025 | 2,86 | 2,86 | 2,71 | 2,77 | 1,09% | 327.263,00 |
| 03.01.2025 | 2,64 | 2,76 | 2,57 | 2,74 | 4,58% | 312.664,00 |