2,953$
-0,75%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,23 | 3,27 | 2,95 | 2,96 | -8,36% | 1.725.261,00 |
| 12.12.2025 | 3,48 | 3,63 | 3,23 | 3,23 | -9,01% | 1.199.988,00 |
| 11.12.2025 | 3,40 | 3,59 | 3,33 | 3,55 | 2,31% | 883.299,00 |
| 10.12.2025 | 3,34 | 3,57 | 3,28 | 3,47 | 3,27% | 1.562.368,00 |
| 09.12.2025 | 3,32 | 3,50 | 3,28 | 3,36 | -1,18% | 763.353,00 |
| 08.12.2025 | 3,33 | 3,42 | 3,30 | 3,40 | 2,10% | 710.130,00 |
| 05.12.2025 | 3,40 | 3,40 | 3,24 | 3,33 | -2,63% | 1.041.143,00 |
| 04.12.2025 | 3,33 | 3,45 | 3,23 | 3,42 | 3,64% | 1.244.201,00 |
| 03.12.2025 | 3,15 | 3,32 | 3,11 | 3,30 | 6,80% | 691.472,00 |
| 02.12.2025 | 3,00 | 3,23 | 3,00 | 3,09 | 4,39% | 865.184,00 |
| 01.12.2025 | 3,03 | 3,09 | 2,91 | 2,96 | -6,92% | 870.785,00 |
| 28.11.2025 | 3,17 | 3,27 | 3,13 | 3,18 | 2,91% | 957.391,00 |
| 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% | 986.884,00 |
| 24.11.2025 | 2,86 | 3,20 | 2,80 | 3,16 | 13,67% | 1.512.495,00 |
| 21.11.2025 | 2,65 | 2,84 | 2,61 | 2,78 | 2,21% | 1.870.665,00 |
| 20.11.2025 | 3,02 | 3,14 | 2,72 | 2,72 | -2,86% | 2.208.614,00 |
| 19.11.2025 | 2,92 | 2,95 | 2,74 | 2,80 | -6,67% | 2.096.556,00 |
| 18.11.2025 | 2,45 | 3,06 | 2,45 | 3,00 | 17,65% | 3.272.535,00 |
| 17.11.2025 | 2,77 | 2,77 | 2,52 | 2,55 | -8,60% | 1.297.889,00 |
| 14.11.2025 | 2,62 | 2,88 | 2,59 | 2,79 | 3,72% | 2.700.787,00 |
| 13.11.2025 | 2,93 | 2,97 | 2,67 | 2,69 | -9,58% | 1.932.021,00 |
| 12.11.2025 | 3,04 | 3,09 | 2,92 | 2,98 | 1,54% | 2.064.237,00 |
| 11.11.2025 | 3,05 | 3,07 | 2,93 | 2,93 | -6,09% | 935.103,00 |
| 10.11.2025 | 3,27 | 3,31 | 3,09 | 3,12 | -0,64% | 1.407.182,00 |
| 07.11.2025 | 2,97 | 3,16 | 2,88 | 3,14 | 4,32% | 1.344.784,00 |
| 06.11.2025 | 3,24 | 3,25 | 3,00 | 3,01 | -8,23% | 1.300.170,00 |
| 05.11.2025 | 3,12 | 3,31 | 3,12 | 3,28 | 6,32% | 2.031.486,00 |
| 04.11.2025 | 3,25 | 3,40 | 3,07 | 3,09 | -9,40% | 2.460.884,00 |
| 03.11.2025 | 3,68 | 3,74 | 3,40 | 3,41 | -8,71% | 1.516.389,00 |
| 31.10.2025 | 3,67 | 3,75 | 3,60 | 3,73 | 3,90% | 987.388,00 |
| 30.10.2025 | 3,70 | 3,75 | 3,57 | 3,59 | -4,77% | 1.192.150,00 |
| 29.10.2025 | 3,86 | 3,92 | 3,68 | 3,77 | -2,58% | 1.511.109,00 |
| 28.10.2025 | 4,06 | 4,12 | 3,86 | 3,87 | -5,61% | 1.537.607,00 |
| 27.10.2025 | 4,29 | 4,34 | 4,09 | 4,10 | 0,74% | 1.385.817,00 |
| 24.10.2025 | 4,06 | 4,22 | 4,06 | 4,07 | 2,76% | 1.424.855,00 |
| 23.10.2025 | 3,98 | 4,04 | 3,94 | 3,96 | 0,78% | 847.988,00 |
| 22.10.2025 | 4,08 | 4,16 | 3,81 | 3,93 | -6,21% | 2.891.177,00 |
| 21.10.2025 | 4,33 | 4,38 | 4,15 | 4,19 | -3,68% | 1.284.143,00 |
| 20.10.2025 | 4,40 | 4,47 | 4,30 | 4,35 | 0,22% | 1.476.326,00 |
| 17.10.2025 | 4,16 | 4,39 | 4,16 | 4,34 | 3,59% | - |
| 16.10.2025 | 4,43 | 4,48 | 4,14 | 4,19 | -6,47% | 2.240.452,00 |
| 15.10.2025 | 4,54 | 4,72 | 4,38 | 4,48 | 0,90% | 3.315.132,00 |
| 14.10.2025 | 4,70 | 4,71 | 4,44 | 4,44 | -10,39% | 3.365.572,00 |
| 13.10.2025 | 5,10 | 5,15 | 4,82 | 4,96 | 0,10% | 2.783.507,00 |
| 10.10.2025 | 5,62 | 5,93 | 4,91 | 4,95 | -12,70% | 5.160.688,00 |
| 09.10.2025 | 6,02 | 6,06 | 5,44 | 5,67 | -4,87% | 3.045.724,00 |
| 08.10.2025 | 5,85 | 5,98 | 5,61 | 5,96 | 2,76% | 3.867.828,00 |
| 07.10.2025 | 6,02 | 6,15 | 5,65 | 5,80 | -0,51% | 5.314.283,00 |
| 06.10.2025 | 5,31 | 5,97 | 5,31 | 5,83 | 14,09% | 4.469.328,00 |
| 03.10.2025 | 5,31 | 5,36 | 4,94 | 5,11 | -3,40% | 2.456.569,00 |
| 02.10.2025 | 5,25 | 5,43 | 5,13 | 5,29 | 3,93% | 2.080.050,00 |
| 01.10.2025 | 4,90 | 5,20 | 4,85 | 5,09 | 5,38% | 3.128.856,00 |
| 30.09.2025 | 4,75 | 4,95 | 4,64 | 4,83 | 1,05% | 1.702.426,00 |
| 29.09.2025 | 4,60 | 4,81 | 4,56 | 4,78 | 5,29% | 1.815.353,00 |
| 26.09.2025 | 4,45 | 4,66 | 4,39 | 4,54 | 0,44% | 975.617,00 |
| 25.09.2025 | 4,54 | 4,68 | 4,32 | 4,52 | -6,80% | 2.428.408,00 |
| 24.09.2025 | 4,56 | 4,91 | 4,54 | 4,85 | 6,83% | 2.443.432,00 |
| 23.09.2025 | 4,50 | 4,67 | 4,45 | 4,54 | 0,89% | 2.515.911,00 |
| 22.09.2025 | 4,51 | 4,56 | 4,31 | 4,50 | -5,86% | 2.971.341,00 |
| 19.09.2025 | 4,83 | 4,89 | 4,57 | 4,78 | -2,65% | 4.865.741,00 |
| 18.09.2025 | 4,86 | 5,13 | 4,73 | 4,91 | 2,72% | 3.559.745,00 |
| 17.09.2025 | 4,78 | 4,90 | 4,63 | 4,78 | -1,04% | 2.387.352,00 |
| 16.09.2025 | 4,72 | 4,84 | 4,46 | 4,83 | 2,55% | 1.747.195,00 |
| 15.09.2025 | 4,68 | 4,94 | 4,50 | 4,71 | -1,67% | 2.565.209,00 |
| 12.09.2025 | 4,45 | 4,80 | 4,45 | 4,79 | 7,88% | 2.620.196,00 |
| 11.09.2025 | 4,20 | 4,46 | 4,20 | 4,44 | 5,97% | 1.998.182,00 |
| 10.09.2025 | 4,24 | 4,45 | 4,15 | 4,19 | -0,71% | 2.195.689,00 |
| 09.09.2025 | 4,22 | 4,28 | 4,14 | 4,22 | 0,48% | 1.610.953,00 |
| 08.09.2025 | 4,35 | 4,58 | 4,19 | 4,20 | -0,24% | 2.573.947,00 |
| 05.09.2025 | 4,37 | 4,44 | 4,14 | 4,21 | -0,94% | 3.313.529,00 |
| 04.09.2025 | 4,24 | 4,30 | 4,16 | 4,25 | -2,30% | 3.135.968,00 |
| 03.09.2025 | 4,16 | 4,36 | 4,10 | 4,35 | 6,62% | 2.349.715,00 |
| 02.09.2025 | 4,10 | 4,24 | 3,93 | 4,08 | -2,39% | 2.348.068,00 |
| 29.08.2025 | 4,35 | 4,42 | 4,13 | 4,18 | -3,91% | 3.290.985,00 |
| 28.08.2025 | 4,28 | 4,47 | 4,25 | 4,35 | 2,11% | 1.985.969,00 |
| 27.08.2025 | 4,34 | 4,35 | 4,24 | 4,26 | -3,18% | 1.770.544,00 |
| 26.08.2025 | 4,38 | 4,40 | 4,20 | 4,40 | 1,85% | 1.816.636,00 |
| 25.08.2025 | 4,62 | 4,78 | 4,31 | 4,32 | -10,37% | 3.590.893,00 |
| 22.08.2025 | 4,25 | 4,84 | 4,16 | 4,82 | 11,83% | 5.626.907,00 |
| 21.08.2025 | 4,31 | 4,41 | 4,19 | 4,31 | -3,36% | 1.500.653,00 |
| 20.08.2025 | 4,27 | 4,52 | 4,14 | 4,46 | 5,44% | 3.396.133,00 |
| 19.08.2025 | 4,74 | 4,79 | 4,16 | 4,23 | -13,14% | 5.630.625,00 |
| 18.08.2025 | 4,41 | 4,90 | 4,40 | 4,87 | 10,43% | 5.254.934,00 |
| 15.08.2025 | 4,62 | 4,69 | 4,37 | 4,41 | -1,89% | 4.428.507,00 |
| 14.08.2025 | 4,06 | 4,50 | 4,00 | 4,50 | 3,33% | 4.740.445,00 |
| 13.08.2025 | 4,57 | 4,83 | 4,28 | 4,35 | -4,40% | 6.952.912,00 |
| 12.08.2025 | 4,68 | 4,77 | 4,42 | 4,55 | -1,09% | 6.356.641,00 |
| 11.08.2025 | 5,10 | 5,39 | 4,58 | 4,60 | -8,00% | 10.207.887,00 |
| 08.08.2025 | 4,62 | 5,02 | 4,36 | 5,00 | 11,11% | 9.680.606,00 |
| 07.08.2025 | 4,56 | 4,75 | 4,33 | 4,50 | 7,14% | 5.986.245,00 |
| 06.08.2025 | 4,06 | 4,21 | 3,81 | 4,20 | 1,94% | 3.751.920,00 |
| 05.08.2025 | 4,01 | 4,16 | 3,93 | 4,12 | 0,73% | 2.515.485,00 |
| 04.08.2025 | 4,05 | 4,28 | 3,91 | 4,09 | 0,74% | 3.684.432,00 |
| 01.08.2025 | 4,25 | 4,33 | 3,99 | 4,06 | -11,16% | 5.158.536,00 |
| 31.07.2025 | 4,85 | 4,95 | 4,46 | 4,57 | -5,38% | 4.080.959,00 |
| 30.07.2025 | 4,76 | 5,03 | 4,58 | 4,83 | -4,36% | 4.921.395,00 |
| 29.07.2025 | 5,03 | 5,37 | 4,81 | 5,05 | -2,13% | 4.754.710,00 |
| 28.07.2025 | 5,63 | 5,85 | 5,06 | 5,16 | 1,57% | 7.157.815,00 |
| 25.07.2025 | 5,25 | 5,25 | 4,94 | 5,08 | -5,58% | 6.069.520,00 |