1,585$
0,96%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,55 | 1,60 | 1,50 | 1,59 | 0,96% | 453.533,00 |
| 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% | 1.311.005,00 |
| 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 | 1,18% | 607.046,00 |
| 08.05.2026 | 2,31 | 2,31 | 2,07 | 2,12 | -9,23% | 2.163.862,00 |
| 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 | -2,55% | 1.482.541,00 |
| 01.05.2026 | 2,08 | 2,17 | 2,00 | 2,16 | 4,61% | 1.139.405,00 |
| 30.04.2026 | 1,91 | 2,10 | 1,90 | 2,06 | 8,42% | 1.177.489,00 |
| 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% | 562.605,00 |
| 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 | -4,52% | 1.050.065,00 |
| 17.04.2026 | 1,93 | 2,05 | 1,91 | 1,99 | 5,29% | 1.562.652,00 |
| 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% | 1.021.339,00 |
| 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% | 402.247,00 |
| 09.04.2026 | 1,50 | 1,57 | 1,48 | 1,54 | 0,98% | 351.012,00 |
| 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% | 723.784,00 |
| 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% | 917.963,00 |
| 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 | 0,00% | 773.591,00 |
| 24.03.2026 | 1,65 | 1,68 | 1,56 | 1,59 | -3,64% | 595.847,00 |
| 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% | 820.443,00 |
| 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 | -1,63% | 657.341,00 |
| 16.03.2026 | 1,82 | 1,89 | 1,77 | 1,84 | 5,75% | 1.179.133,00 |
| 13.03.2026 | 1,85 | 1,93 | 1,70 | 1,74 | 0,29% | 756.707,00 |
| 12.03.2026 | 1,78 | 1,82 | 1,71 | 1,74 | -3,61% | 325.205,00 |
| 11.03.2026 | 1,83 | 1,89 | 1,77 | 1,80 | -1,64% | 392.228,00 |
| 10.03.2026 | 1,84 | 1,89 | 1,79 | 1,83 | -0,16% | 594.792,00 |
| 09.03.2026 | 1,76 | 1,90 | 1,75 | 1,83 | 4,15% | 893.690,00 |
| 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 | 6,33% | 753.937,00 |
| 23.02.2026 | 1,57 | 1,57 | 1,48 | 1,50 | -5,06% | 449.452,00 |
| 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 |