1,760$
-6,38%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,84 | 1,88 | 1,75 | 1,76 | -6,38% | 578.044,00 |
| 05.03.2026 | 1,89 | 1,97 | 1,81 | 1,88 | -1,05% | 803.085,00 |
| 04.03.2026 | 1,80 | 1,96 | 1,78 | 1,90 | 15,15% | 1.237.615,00 |
| 03.03.2026 | 1,63 | 1,69 | 1,56 | 1,65 | -1,79% | 759.850,00 |
| 02.03.2026 | 1,54 | 1,71 | 1,52 | 1,68 | 5,33% | 563.738,00 |
| 27.02.2026 | 1,61 | 1,61 | 1,55 | 1,60 | -2,74% | 319.416,00 |
| 26.02.2026 | 1,77 | 1,77 | 1,60 | 1,64 | -7,34% | 669.888,00 |
| 25.02.2026 | 1,70 | 1,81 | 1,64 | 1,77 | 10,97% | 1.128.596,00 |
| 24.02.2026 | 1,50 | 1,62 | 1,47 | 1,60 | 0,95% | 753.937,00 |
| 20.02.2026 | 1,55 | 1,61 | 1,52 | 1,58 | 1,94% | 411.135,00 |
| 19.02.2026 | 1,56 | 1,61 | 1,50 | 1,55 | -1,90% | 696.139,00 |
| 18.02.2026 | 1,54 | 1,65 | 1,48 | 1,58 | 3,27% | 640.164,00 |
| 17.02.2026 | 1,65 | 1,65 | 1,51 | 1,53 | -7,83% | 972.127,00 |
| 13.02.2026 | 1,55 | 1,66 | 1,52 | 1,66 | 10,30% | 805.423,00 |
| 12.02.2026 | 1,56 | 1,59 | 1,48 | 1,51 | -2,90% | 914.591,00 |
| 11.02.2026 | 1,74 | 1,74 | 1,49 | 1,55 | -8,01% | 1.601.227,00 |
| 10.02.2026 | 1,77 | 1,85 | 1,68 | 1,69 | -5,87% | 767.844,00 |
| 09.02.2026 | 1,72 | 1,80 | 1,67 | 1,79 | 4,07% | 995.155,00 |
| 06.02.2026 | 1,81 | 1,88 | 1,71 | 1,72 | 0,88% | 2.972.068,00 |
| 05.02.2026 | 1,72 | 1,93 | 1,67 | 1,71 | -9,07% | 1.126.793,00 |
| 04.02.2026 | 2,09 | 2,10 | 1,84 | 1,88 | -11,76% | 1.897.016,00 |
| 03.02.2026 | 2,18 | 2,20 | 2,02 | 2,13 | -2,07% | 815.638,00 |
| 02.02.2026 | 2,15 | 2,32 | 2,12 | 2,17 | -2,69% | 1.197.951,00 |
| 30.01.2026 | 2,52 | 2,53 | 2,22 | 2,23 | -11,86% | 1.246.531,00 |
| 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% | 493.150,00 |
| 27.01.2026 | 2,57 | 2,78 | 2,55 | 2,74 | 7,03% | 485.642,00 |
| 26.01.2026 | 2,65 | 2,65 | 2,53 | 2,56 | -3,40% | 635.846,00 |
| 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 | -1,65% | 682.871,00 |
| 20.01.2026 | 2,78 | 2,79 | 2,67 | 2,73 | -6,03% | 688.119,00 |
| 16.01.2026 | 2,88 | 2,96 | 2,86 | 2,90 | 1,05% | 628.540,00 |
| 15.01.2026 | 3,00 | 3,05 | 2,85 | 2,87 | -4,81% | 731.421,00 |
| 14.01.2026 | 3,01 | 3,18 | 2,95 | 3,02 | 1,52% | 1.288.087,00 |
| 13.01.2026 | 2,95 | 3,02 | 2,90 | 2,97 | 2,06% | 636.924,00 |
| 12.01.2026 | 2,88 | 2,98 | 2,85 | 2,91 | 1,04% | 643.005,00 |
| 09.01.2026 | 2,90 | 2,93 | 2,83 | 2,88 | -0,69% | 463.560,00 |
| 08.01.2026 | 2,85 | 2,95 | 2,81 | 2,90 | 1,40% | 586.857,00 |
| 07.01.2026 | 3,00 | 3,02 | 2,84 | 2,86 | -6,08% | 966.199,00 |
| 06.01.2026 | 3,00 | 3,05 | 2,82 | 3,05 | 1,16% | 987.717,00 |
| 05.01.2026 | 2,98 | 3,07 | 2,90 | 3,01 | 4,88% | 943.510,00 |
| 02.01.2026 | 2,71 | 2,91 | 2,69 | 2,87 | 8,71% | 916.089,00 |
| 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% | 935.602,00 |
| 29.12.2025 | 2,85 | 2,97 | 2,79 | 2,80 | -3,78% | 702.814,00 |
| 26.12.2025 | 3,01 | 3,03 | 2,86 | 2,91 | -4,28% | 630.344,00 |
| 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% | 1.182.433,00 |
| 22.12.2025 | 3,20 | 3,26 | 3,08 | 3,14 | -1,41% | 1.139.633,00 |
| 19.12.2025 | 3,05 | 3,29 | 3,05 | 3,19 | 6,34% | 3.921.892,00 |
| 18.12.2025 | 2,99 | 3,26 | 2,99 | 3,00 | 0,84% | 1.440.500,00 |
| 17.12.2025 | 3,04 | 3,19 | 2,93 | 2,97 | -2,14% | 1.385.076,00 |
| 16.12.2025 | 2,93 | 3,21 | 2,93 | 3,04 | 2,02% | 1.219.169,00 |
| 15.12.2025 | 3,23 | 3,27 | 2,95 | 2,98 | -7,89% | 1.717.719,00 |
| 12.12.2025 | 3,48 | 3,63 | 3,23 | 3,23 | -9,01% | 1.188.936,00 |
| 11.12.2025 | 3,40 | 3,59 | 3,33 | 3,55 | 2,31% | 862.502,00 |
| 10.12.2025 | 3,34 | 3,57 | 3,28 | 3,47 | 3,27% | 1.550.326,00 |
| 09.12.2025 | 3,32 | 3,50 | 3,28 | 3,36 | -1,18% | 762.717,00 |
| 08.12.2025 | 3,33 | 3,42 | 3,30 | 3,40 | 2,10% | 707.831,00 |
| 05.12.2025 | 3,40 | 3,40 | 3,24 | 3,33 | -2,63% | 1.039.120,00 |
| 04.12.2025 | 3,33 | 3,45 | 3,23 | 3,42 | 3,64% | 1.239.360,00 |
| 03.12.2025 | 3,15 | 3,32 | 3,11 | 3,30 | 6,80% | 672.554,00 |
| 02.12.2025 | 3,00 | 3,23 | 3,00 | 3,09 | 4,39% | 858.166,00 |
| 01.12.2025 | 3,03 | 3,09 | 2,91 | 2,96 | -6,92% | 869.893,00 |
| 28.11.2025 | 3,17 | 3,27 | 3,13 | 3,18 | 2,91% | 956.882,00 |
| 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% | 968.104,00 |
| 24.11.2025 | 2,86 | 3,20 | 2,80 | 3,16 | 16,18% | 1.493.956,00 |
| 20.11.2025 | 3,02 | 3,14 | 2,72 | 2,72 | -2,86% | 2.197.869,00 |
| 19.11.2025 | 2,92 | 2,95 | 2,74 | 2,80 | -6,67% | 1.798.434,00 |
| 18.11.2025 | 2,45 | 3,06 | 2,45 | 3,00 | 17,65% | 3.256.801,00 |
| 17.11.2025 | 2,77 | 2,77 | 2,52 | 2,55 | -5,03% | 1.273.844,00 |
| 13.11.2025 | 2,93 | 2,97 | 2,67 | 2,69 | -9,75% | 1.890.574,00 |
| 12.11.2025 | 3,04 | 3,09 | 2,92 | 2,98 | 1,54% | 1.128.697,00 |
| 11.11.2025 | 3,05 | 3,07 | 2,93 | 2,93 | -6,09% | 929.086,00 |
| 10.11.2025 | 3,27 | 3,31 | 3,09 | 3,12 | -0,64% | 1.390.592,00 |
| 07.11.2025 | 2,97 | 3,16 | 2,88 | 3,14 | 4,32% | 1.338.168,00 |
| 06.11.2025 | 3,24 | 3,25 | 3,00 | 3,01 | -8,23% | 1.284.556,00 |
| 05.11.2025 | 3,12 | 3,31 | 3,12 | 3,28 | 6,32% | 1.454.209,00 |
| 04.11.2025 | 3,25 | 3,40 | 3,07 | 3,09 | -9,40% | 2.405.151,00 |
| 03.11.2025 | 3,68 | 3,74 | 3,40 | 3,41 | -8,71% | 1.487.765,00 |
| 31.10.2025 | 3,67 | 3,75 | 3,60 | 3,73 | 3,90% | 985.139,00 |
| 30.10.2025 | 3,70 | 3,75 | 3,57 | 3,59 | -4,52% | 1.180.556,00 |
| 29.10.2025 | 3,86 | 3,92 | 3,68 | 3,76 | -2,84% | 1.503.396,00 |
| 28.10.2025 | 4,06 | 4,12 | 3,86 | 3,87 | -5,61% | 1.516.511,00 |
| 27.10.2025 | 4,29 | 4,34 | 4,09 | 4,10 | 0,74% | 1.365.139,00 |
| 24.10.2025 | 4,06 | 4,22 | 4,06 | 4,07 | 3,30% | 1.414.474,00 |
| 23.10.2025 | 3,95 | 4,05 | 3,92 | 3,94 | 0,25% | 832.603,00 |
| 22.10.2025 | 4,08 | 4,16 | 3,81 | 3,93 | -6,21% | 2.280.310,00 |
| 21.10.2025 | 4,33 | 4,38 | 4,15 | 4,19 | -3,68% | 1.266.156,00 |
| 20.10.2025 | 4,40 | 4,47 | 4,30 | 4,35 | 0,46% | 1.468.161,00 |
| 17.10.2025 | 4,11 | 4,42 | 4,10 | 4,33 | 3,34% | 1.839.280,00 |
| 16.10.2025 | 4,43 | 4,48 | 4,14 | 4,19 | -6,26% | 2.240.452,00 |
| 15.10.2025 | 4,54 | 4,72 | 4,38 | 4,47 | 0,45% | 2.123.455,00 |
| 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 | 0,20% | 2.717.584,00 |
| 10.10.2025 | 5,62 | 5,93 | 4,91 | 4,95 | -12,79% | 4.972.016,00 |
| 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 |