2,676€
-3,67%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,65 | 2,70 | 2,55 | 2,65 | -4,61% | - |
| 29.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -10,62% | - |
| 28.05.2025 | 2,70 | 3,11 | 2,70 | 3,11 | 25,63% | 875,00 |
| 27.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -7,55% | - |
| 26.05.2025 | 2,43 | 2,68 | 2,43 | 2,68 | -0,07% | 962,00 |
| 23.05.2025 | 2,58 | 2,68 | 2,43 | 2,68 | 7,21% | 462,00 |
| 22.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,52% | - |
| 21.05.2025 | 2,31 | 2,64 | 2,31 | 2,64 | 33,00% | 500,00 |
| 20.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,70% | - |
| 19.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -6,71% | - |
| 16.05.2025 | 1,68 | 2,15 | 1,68 | 2,15 | 19,55% | 1.600,00 |
| 15.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,57% | - |
| 14.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,46% | - |
| 13.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,40% | - |
| 12.05.2025 | 2,63 | 3,70 | 1,84 | 1,84 | 1,16% | 846,00 |
| 09.05.2025 | 1,69 | 1,86 | 1,69 | 1,82 | 30,42% | 10.000,00 |
| 08.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,83% | - |
| 07.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,28% | - |
| 06.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,54% | - |
| 05.05.2025 | 1,47 | 1,50 | 1,37 | 1,50 | 0,54% | 1.500,00 |
| 02.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,84% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,10% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -7,71% | - |
| 28.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,43% | - |
| 25.04.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 8,58% | 4,00 |
| 24.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -9,47% | - |
| 23.04.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 9,95% | 500,00 |
| 22.04.2025 | 1,28 | 1,49 | 1,28 | 1,49 | 21,57% | 100,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,73% | - |
| 16.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,23% | - |
| 15.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 8,26% | - |
| 14.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,16% | - |
| 11.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -9,02% | - |
| 10.04.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 17,54% | 400,00 |
| 09.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -15,63% | - |
| 08.04.2025 | 1,19 | 1,33 | 1,19 | 1,33 | -3,20% | 500,00 |
| 07.04.2025 | 1,49 | 1,49 | 1,18 | 1,38 | -0,72% | 593,00 |
| 04.04.2025 | 1,27 | 1,39 | 1,24 | 1,39 | 2,21% | 7,00 |
| 03.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 02.04.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 6,23% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,88% | - |
| 31.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | 9.000,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 27.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,21% | - |
| 26.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,46% | - |
| 25.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | - |
| 24.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 21.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -5,74% | - |
| 20.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 19.03.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 1,83% | - |
| 18.03.2025 | 1,84 | 1,84 | 1,64 | 1,64 | -13,95% | 100,00 |
| 17.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 12,09% | 600,00 |
| 14.03.2025 | 1,49 | 1,70 | 1,49 | 1,70 | 7,28% | 663,00 |
| 13.03.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 6,76% | - |
| 12.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -17,28% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,13% | - |
| 07.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,24% | - |
| 06.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 05.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | - |
| 04.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -13,77% | - |