2,959$
-0,36%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 3,18 | 3,20 | 2,95 | 2,97 | -3,57% | 740.634,00 |
| 28.05.2025 | 3,24 | 3,31 | 2,96 | 3,08 | -6,95% | 1.466.655,00 |
| 27.05.2025 | 3,00 | 3,60 | 3,00 | 3,31 | 15,73% | 3.363.434,00 |
| 23.05.2025 | 2,93 | 3,00 | 2,65 | 2,86 | -5,61% | 1.393.686,00 |
| 22.05.2025 | 2,85 | 3,37 | 2,78 | 3,03 | 11,40% | 3.402.883,00 |
| 21.05.2025 | 2,90 | 3,05 | 2,71 | 2,72 | 1,49% | 2.236.642,00 |
| 20.05.2025 | 2,39 | 2,71 | 2,39 | 2,68 | 13,56% | 1.183.935,00 |
| 19.05.2025 | 2,32 | 2,49 | 2,26 | 2,36 | -4,07% | 961.961,00 |
| 16.05.2025 | 2,06 | 2,53 | 2,05 | 2,46 | 22,69% | 2.854.089,00 |
| 15.05.2025 | 2,07 | 2,10 | 1,80 | 2,01 | -4,52% | 1.108.369,00 |
| 14.05.2025 | 2,21 | 2,22 | 1,95 | 2,10 | 5,53% | 7.130.802,00 |
| 13.05.2025 | 2,08 | 2,11 | 1,87 | 1,99 | -4,78% | 1.188.325,00 |
| 12.05.2025 | 2,31 | 2,35 | 1,89 | 2,09 | -32,80% | 7.525.741,00 |
| 09.05.2025 | 2,05 | 3,13 | 2,05 | 3,11 | 61,98% | 5.969.380,00 |
| 08.05.2025 | 1,73 | 1,92 | 1,73 | 1,92 | 14,97% | 609.070,00 |
| 07.05.2025 | 1,65 | 1,75 | 1,61 | 1,67 | 0,60% | 142.528,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -2,92% | 86.823,00 |
| 05.05.2025 | 1,72 | 1,79 | 1,70 | 1,71 | -4,47% | 149.261,00 |
| 02.05.2025 | 1,83 | 1,83 | 1,76 | 1,79 | -0,56% | 205.968,00 |
| 01.05.2025 | 1,79 | 1,84 | 1,77 | 1,80 | 2,27% | 273.163,00 |
| 30.04.2025 | 1,76 | 1,76 | 1,65 | 1,76 | -1,68% | 116.967,00 |
| 29.04.2025 | 1,85 | 1,85 | 1,76 | 1,79 | 1,70% | 133.315,00 |
| 28.04.2025 | 1,98 | 1,98 | 1,72 | 1,76 | -7,85% | 382.050,00 |
| 25.04.2025 | 1,89 | 1,97 | 1,87 | 1,91 | 4,37% | 369.638,00 |
| 24.04.2025 | 1,81 | 1,88 | 1,76 | 1,83 | 1,39% | 309.357,00 |
| 23.04.2025 | 1,84 | 1,85 | 1,74 | 1,81 | 4,94% | 473.709,00 |
| 22.04.2025 | 1,64 | 1,75 | 1,62 | 1,72 | 8,18% | 565.237,00 |
| 21.04.2025 | 1,63 | 1,64 | 1,56 | 1,59 | -3,64% | 213.980,00 |
| 17.04.2025 | 1,50 | 1,69 | 1,47 | 1,65 | 10,74% | 329.011,00 |
| 16.04.2025 | 1,49 | 1,54 | 1,47 | 1,49 | 0,00% | 268.414,00 |
| 15.04.2025 | 1,48 | 1,52 | 1,44 | 1,49 | 0,68% | 242.406,00 |
| 14.04.2025 | 1,47 | 1,54 | 1,42 | 1,48 | 3,50% | 248.597,00 |
| 11.04.2025 | 1,43 | 1,49 | 1,39 | 1,43 | -0,69% | 240.880,00 |
| 10.04.2025 | 1,47 | 1,50 | 1,40 | 1,44 | -4,00% | 231.405,00 |
| 09.04.2025 | 1,40 | 1,57 | 1,35 | 1,50 | 9,09% | 386.350,00 |
| 08.04.2025 | 1,59 | 1,63 | 1,36 | 1,38 | -1,79% | 319.681,00 |
| 07.04.2025 | 1,30 | 1,70 | 1,28 | 1,40 | -4,11% | 436.247,00 |
| 04.04.2025 | 1,48 | 1,52 | 1,34 | 1,46 | -3,95% | 257.799,00 |
| 03.04.2025 | 1,54 | 1,61 | 1,51 | 1,52 | -7,88% | 206.965,00 |
| 02.04.2025 | 1,56 | 1,69 | 1,51 | 1,65 | 8,55% | 445.432,00 |
| 01.04.2025 | 1,49 | 1,54 | 1,43 | 1,52 | 2,01% | 209.788,00 |
| 31.03.2025 | 1,50 | 1,56 | 1,46 | 1,49 | -4,49% | 141.331,00 |
| 28.03.2025 | 1,67 | 1,67 | 1,53 | 1,56 | -7,14% | 198.819,00 |
| 27.03.2025 | 1,65 | 1,71 | 1,61 | 1,68 | 0,00% | 129.910,00 |
| 26.03.2025 | 1,86 | 1,86 | 1,66 | 1,68 | -5,08% | 176.476,00 |
| 25.03.2025 | 1,85 | 1,91 | 1,74 | 1,77 | -2,21% | 236.947,00 |
| 24.03.2025 | 1,82 | 1,86 | 1,80 | 1,81 | 7,10% | 309.410,00 |
| 21.03.2025 | 1,77 | 1,82 | 1,69 | 1,69 | -6,11% | 266.104,00 |
| 20.03.2025 | 1,89 | 1,95 | 1,77 | 1,80 | -5,26% | 236.313,00 |
| 19.03.2025 | 1,83 | 1,94 | 1,83 | 1,90 | 4,40% | 66.703,00 |
| 18.03.2025 | 1,87 | 1,89 | 1,78 | 1,82 | -4,71% | 146.157,00 |
| 17.03.2025 | 1,88 | 1,94 | 1,82 | 1,91 | 2,14% | 203.711,00 |
| 14.03.2025 | 1,79 | 1,89 | 1,73 | 1,87 | 8,72% | 180.486,00 |
| 13.03.2025 | 1,87 | 1,87 | 1,69 | 1,72 | -7,03% | 110.908,00 |
| 12.03.2025 | 1,79 | 1,87 | 1,75 | 1,85 | 7,56% | 186.319,00 |
| 11.03.2025 | 1,74 | 1,80 | 1,71 | 1,72 | -1,15% | 110.308,00 |
| 10.03.2025 | 1,96 | 1,97 | 1,72 | 1,74 | -14,29% | 373.452,00 |
| 07.03.2025 | 1,97 | 2,04 | 1,91 | 2,03 | 4,64% | 179.154,00 |
| 06.03.2025 | 1,96 | 2,01 | 1,91 | 1,94 | -3,00% | 132.921,00 |
| 05.03.2025 | 2,00 | 2,04 | 1,93 | 2,00 | 1,27% | 244.046,00 |