1,095$
-6,41%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,21 | 1,21 | 1,07 | 1,10 | -6,41% | 119.544,00 |
| 17.06.2026 | 1,19 | 1,25 | 1,17 | 1,17 | -1,68% | 485.554,00 |
| 16.06.2026 | 1,21 | 1,33 | 1,18 | 1,19 | -1,65% | 1.623.709,00 |
| 15.06.2026 | 1,27 | 1,33 | 1,18 | 1,21 | 7,08% | 2.130.560,00 |
| 12.06.2026 | 1,18 | 1,19 | 1,12 | 1,13 | -4,24% | 643.301,00 |
| 11.06.2026 | 1,16 | 1,18 | 1,07 | 1,18 | 1,72% | 1.203.078,00 |
| 10.06.2026 | 1,22 | 1,25 | 1,15 | 1,16 | -7,94% | 1.116.438,00 |
| 09.06.2026 | 1,37 | 1,41 | 1,22 | 1,26 | -7,35% | 902.723,00 |
| 08.06.2026 | 1,37 | 1,40 | 1,35 | 1,36 | 4,62% | 456.481,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,28 | 1,30 | -8,45% | 859.414,00 |
| 04.06.2026 | 1,34 | 1,45 | 1,33 | 1,42 | 4,41% | 631.372,00 |
| 03.06.2026 | 1,45 | 1,45 | 1,34 | 1,36 | -6,85% | 726.439,00 |
| 02.06.2026 | 1,54 | 1,57 | 1,45 | 1,46 | -7,59% | 783.158,00 |
| 01.06.2026 | 1,57 | 1,62 | 1,52 | 1,58 | 0,64% | 462.760,00 |
| 29.05.2026 | 1,55 | 1,60 | 1,50 | 1,57 | 0,00% | 456.181,00 |
| 28.05.2026 | 1,52 | 1,60 | 1,49 | 1,57 | 1,29% | 647.036,00 |
| 27.05.2026 | 1,60 | 1,64 | 1,55 | 1,55 | -4,62% | 451.941,00 |
| 26.05.2026 | 1,69 | 1,72 | 1,59 | 1,63 | -1,52% | 758.358,00 |
| 22.05.2026 | 1,75 | 1,78 | 1,65 | 1,65 | -3,51% | 504.797,00 |
| 21.05.2026 | 1,69 | 1,75 | 1,68 | 1,71 | 1,18% | 425.553,00 |
| 20.05.2026 | 1,67 | 1,76 | 1,65 | 1,69 | 2,11% | 472.056,00 |
| 19.05.2026 | 1,71 | 1,75 | 1,65 | 1,66 | -5,97% | 748.301,00 |
| 18.05.2026 | 1,83 | 1,84 | 1,73 | 1,76 | -3,83% | 840.860,00 |
| 15.05.2026 | 1,95 | 1,96 | 1,83 | 1,83 | -13,68% | 1.314.184,00 |
| 14.05.2026 | 2,05 | 2,20 | 2,01 | 2,12 | 2,91% | 634.771,00 |
| 13.05.2026 | 2,03 | 2,10 | 1,98 | 2,06 | 0,49% | 530.322,00 |
| 12.05.2026 | 2,08 | 2,12 | 1,99 | 2,05 | -4,21% | 662.799,00 |
| 11.05.2026 | 2,13 | 2,20 | 2,06 | 2,14 | 0,94% | 607.046,00 |
| 08.05.2026 | 2,31 | 2,31 | 2,07 | 2,12 | -9,01% | 2.178.651,00 |
| 07.05.2026 | 2,26 | 2,35 | 2,20 | 2,33 | 1,53% | 2.009.924,00 |
| 06.05.2026 | 2,20 | 2,30 | 2,10 | 2,30 | 6,25% | 1.396.568,00 |
| 05.05.2026 | 2,12 | 2,18 | 2,02 | 2,16 | 2,86% | 743.208,00 |
| 04.05.2026 | 2,13 | 2,17 | 2,00 | 2,10 | -2,78% | 1.482.541,00 |
| 01.05.2026 | 2,08 | 2,17 | 2,00 | 2,16 | 4,85% | 1.147.875,00 |
| 30.04.2026 | 1,91 | 2,10 | 1,90 | 2,06 | 8,42% | 1.179.844,00 |
| 29.04.2026 | 1,91 | 1,92 | 1,82 | 1,90 | -0,52% | 937.919,00 |
| 28.04.2026 | 1,86 | 1,94 | 1,81 | 1,91 | -0,52% | 1.110.267,00 |
| 27.04.2026 | 1,88 | 1,96 | 1,84 | 1,92 | 2,13% | 1.014.620,00 |
| 24.04.2026 | 1,92 | 1,92 | 1,83 | 1,88 | 1,62% | 566.217,00 |
| 23.04.2026 | 1,94 | 1,94 | 1,80 | 1,85 | -4,64% | 853.226,00 |
| 22.04.2026 | 1,88 | 2,01 | 1,88 | 1,94 | 7,78% | 1.060.933,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,79 | 1,80 | -5,26% | 832.801,00 |
| 20.04.2026 | 1,95 | 2,00 | 1,86 | 1,90 | -5,00% | 1.050.065,00 |
| 17.04.2026 | 1,93 | 2,05 | 1,91 | 2,00 | 5,82% | 1.568.952,00 |
| 16.04.2026 | 1,79 | 1,91 | 1,69 | 1,89 | 5,00% | 1.425.600,00 |
| 15.04.2026 | 1,73 | 1,80 | 1,70 | 1,80 | 5,26% | 521.408,00 |
| 14.04.2026 | 1,70 | 1,82 | 1,70 | 1,71 | 2,40% | 1.025.525,00 |
| 13.04.2026 | 1,57 | 1,70 | 1,51 | 1,67 | 7,05% | 559.822,00 |
| 10.04.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 1,30% | 405.280,00 |
| 09.04.2026 | 1,50 | 1,57 | 1,48 | 1,54 | 0,98% | 356.589,00 |
| 08.04.2026 | 1,55 | 1,60 | 1,51 | 1,53 | 5,90% | 463.531,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -4,64% | 393.048,00 |
| 06.04.2026 | 1,42 | 1,53 | 1,42 | 1,51 | 8,63% | 580.172,00 |
| 02.04.2026 | 1,33 | 1,41 | 1,32 | 1,39 | -0,71% | 549.830,00 |
| 01.04.2026 | 1,42 | 1,47 | 1,39 | 1,40 | 0,72% | 495.578,00 |
| 31.03.2026 | 1,29 | 1,43 | 1,28 | 1,39 | 7,34% | 728.429,00 |
| 30.03.2026 | 1,39 | 1,39 | 1,25 | 1,30 | -1,15% | 685.734,00 |
| 27.03.2026 | 1,41 | 1,42 | 1,31 | 1,31 | -10,27% | 930.581,00 |
| 26.03.2026 | 1,55 | 1,59 | 1,46 | 1,46 | -8,18% | 635.620,00 |
| 25.03.2026 | 1,65 | 1,68 | 1,57 | 1,59 | 0,63% | 773.591,00 |
| 24.03.2026 | 1,65 | 1,68 | 1,56 | 1,58 | -4,24% | 599.818,00 |
| 23.03.2026 | 1,59 | 1,66 | 1,57 | 1,65 | 6,45% | 533.917,00 |
| 20.03.2026 | 1,66 | 1,67 | 1,55 | 1,55 | -8,82% | 835.069,00 |
| 19.03.2026 | 1,66 | 1,71 | 1,59 | 1,70 | 0,00% | 740.473,00 |
| 18.03.2026 | 1,81 | 1,81 | 1,68 | 1,70 | -6,08% | 490.984,00 |
| 17.03.2026 | 1,84 | 1,89 | 1,80 | 1,81 | -0,82% | 657.811,00 |
| 16.03.2026 | 1,77 | 1,93 | 1,77 | 1,83 | 4,89% | 146.913,00 |
| 13.03.2026 | 1,75 | 1,93 | 1,71 | 1,74 | 0,00% | 208.030,00 |
| 12.03.2026 | 1,80 | 1,83 | 1,73 | 1,74 | -3,60% | 208.503,00 |
| 11.03.2026 | 1,83 | 1,85 | 1,77 | 1,81 | -1,37% | 176.896,00 |
| 10.03.2026 | 1,89 | 1,89 | 1,80 | 1,83 | -0,27% | 259.103,00 |
| 09.03.2026 | 1,77 | 1,88 | 1,75 | 1,84 | 4,86% | 696.101,00 |
| 06.03.2026 | 1,89 | 1,89 | 1,75 | 1,75 | -7,65% | 283.738,00 |
| 05.03.2026 | 1,88 | 1,96 | 1,82 | 1,90 | 0,00% | 502.850,00 |
| 04.03.2026 | 1,78 | 1,96 | 1,78 | 1,90 | 14,85% | 358.567,00 |
| 03.03.2026 | 1,63 | 1,68 | 1,56 | 1,65 | -2,08% | 735.893,00 |
| 02.03.2026 | 1,56 | 1,71 | 1,56 | 1,69 | 5,64% | 73.776,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,56 | 1,60 | -2,74% | 265.177,00 |
| 26.02.2026 | 1,77 | 1,77 | 1,61 | 1,64 | -7,87% | 242.359,00 |
| 25.02.2026 | 1,66 | 1,80 | 1,65 | 1,78 | 11,60% | 173.517,00 |
| 24.02.2026 | 1,47 | 1,60 | 1,47 | 1,60 | 5,98% | 170.773,00 |
| 23.02.2026 | 1,53 | 1,53 | 1,49 | 1,51 | -4,14% | 34.480,00 |
| 20.02.2026 | 1,54 | 1,60 | 1,54 | 1,57 | 1,62% | 196.593,00 |
| 19.02.2026 | 1,55 | 1,58 | 1,51 | 1,55 | -1,59% | 350.192,00 |
| 18.02.2026 | 1,56 | 1,65 | 1,48 | 1,57 | 2,95% | 95.388,00 |
| 17.02.2026 | 1,64 | 1,65 | 1,52 | 1,53 | -7,58% | 113.993,00 |
| 13.02.2026 | 1,55 | 1,66 | 1,55 | 1,65 | 9,63% | 248.846,00 |
| 12.02.2026 | 1,62 | 1,62 | 1,49 | 1,51 | -2,27% | 480.669,00 |
| 11.02.2026 | 1,74 | 1,74 | 1,50 | 1,54 | -8,61% | 488.999,00 |
| 10.02.2026 | 1,76 | 1,84 | 1,69 | 1,69 | -6,39% | 446.948,00 |
| 09.02.2026 | 1,71 | 1,80 | 1,67 | 1,80 | 4,65% | 190.262,00 |
| 06.02.2026 | 1,80 | 1,87 | 1,72 | 1,72 | 0,88% | 843.403,00 |
| 05.02.2026 | 1,80 | 1,93 | 1,67 | 1,71 | -8,82% | 979.205,00 |
| 04.02.2026 | 2,11 | 2,11 | 1,85 | 1,87 | -12,00% | 354.238,00 |
| 03.02.2026 | 2,16 | 2,16 | 2,03 | 2,13 | -2,07% | 264.710,00 |
| 02.02.2026 | 2,13 | 2,32 | 2,12 | 2,17 | -3,34% | 284.075,00 |
| 30.01.2026 | 2,56 | 2,56 | 2,22 | 2,25 | -11,26% | 432.480,00 |
| 29.01.2026 | 2,57 | 2,57 | 2,47 | 2,53 | -4,89% | 133.026,00 |
| 28.01.2026 | 2,77 | 2,77 | 2,61 | 2,66 | -2,74% | 234.915,00 |
| 27.01.2026 | 2,60 | 2,77 | 2,56 | 2,74 | 6,63% | 179.016,00 |