1,024$
-2,52%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,02 | 1,05 | 1,01 | 1,05 | 6,06% | 496.863,00 |
| 29.07.2026 | 1,06 | 1,06 | 0,98 | 0,99 | -3,88% | 537.028,00 |
| 28.07.2026 | 1,03 | 1,06 | 0,99 | 1,03 | -3,29% | 314.679,00 |
| 27.07.2026 | 1,00 | 1,09 | 1,00 | 1,07 | 7,58% | 656.488,00 |
| 24.07.2026 | 1,01 | 1,02 | 0,97 | 0,99 | -1,98% | 461.655,00 |
| 23.07.2026 | 1,03 | 1,06 | 1,00 | 1,01 | -3,81% | 541.939,00 |
| 22.07.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -2,33% | 426.503,00 |
| 21.07.2026 | 1,00 | 1,08 | 1,00 | 1,08 | 9,64% | 549.464,00 |
| 20.07.2026 | 0,99 | 1,02 | 0,96 | 0,98 | -0,86% | 593.899,00 |
| 17.07.2026 | 0,99 | 1,01 | 0,96 | 0,99 | 0,04% | 352.612,00 |
| 16.07.2026 | 1,01 | 1,02 | 0,97 | 0,99 | -3,08% | 702.322,00 |
| 15.07.2026 | 1,02 | 1,06 | 0,99 | 1,02 | 0,99% | 1.214.972,00 |
| 14.07.2026 | 1,03 | 1,06 | 1,00 | 1,01 | 1,17% | 860.767,00 |
| 13.07.2026 | 1,03 | 1,04 | 0,99 | 1,00 | -4,92% | 1.046.259,00 |
| 10.07.2026 | 1,07 | 1,11 | 1,03 | 1,05 | -1,87% | 1.246.414,00 |
| 09.07.2026 | 1,08 | 1,10 | 1,05 | 1,07 | -0,47% | 386.178,00 |
| 08.07.2026 | 1,07 | 1,09 | 1,03 | 1,08 | -2,27% | 386.209,00 |
| 07.07.2026 | 1,15 | 1,16 | 1,08 | 1,10 | -4,76% | 539.967,00 |
| 06.07.2026 | 1,12 | 1,20 | 1,12 | 1,16 | 3,13% | 808.592,00 |
| 02.07.2026 | 1,15 | 1,22 | 1,12 | 1,12 | -1,75% | 607.121,00 |
| 01.07.2026 | 1,10 | 1,20 | 1,10 | 1,14 | 2,70% | 846.040,00 |
| 30.06.2026 | 1,07 | 1,12 | 1,04 | 1,11 | 1,83% | 359.270,00 |
| 29.06.2026 | 1,10 | 1,14 | 1,07 | 1,09 | 2,83% | 517.561,00 |
| 26.06.2026 | 1,00 | 1,07 | 0,99 | 1,06 | 4,95% | 542.238,00 |
| 25.06.2026 | 1,05 | 1,05 | 0,98 | 1,01 | 0,00% | 745.946,00 |
| 24.06.2026 | 1,08 | 1,10 | 1,01 | 1,01 | -6,91% | 875.877,00 |
| 23.06.2026 | 1,07 | 1,17 | 1,07 | 1,09 | -3,13% | 688.006,00 |
| 22.06.2026 | 1,12 | 1,23 | 1,11 | 1,12 | 1,56% | 996.731,00 |
| 19.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,26% | - |
| 18.06.2026 | 1,18 | 1,20 | 1,06 | 1,10 | -5,98% | 6.626.356,00 |
| 17.06.2026 | 1,19 | 1,25 | 1,17 | 1,17 | -1,68% | 490.289,00 |
| 16.06.2026 | 1,21 | 1,33 | 1,18 | 1,19 | -1,65% | 1.631.397,00 |
| 15.06.2026 | 1,27 | 1,33 | 1,18 | 1,21 | 7,08% | 2.137.952,00 |
| 12.06.2026 | 1,18 | 1,19 | 1,12 | 1,13 | -4,24% | 643.301,00 |
| 11.06.2026 | 1,16 | 1,18 | 1,07 | 1,18 | 1,72% | 1.216.680,00 |
| 10.06.2026 | 1,22 | 1,25 | 1,15 | 1,16 | -7,94% | 1.132.568,00 |
| 09.06.2026 | 1,37 | 1,41 | 1,22 | 1,26 | -7,35% | 906.833,00 |
| 08.06.2026 | 1,37 | 1,40 | 1,35 | 1,36 | 4,62% | 461.803,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,28 | 1,30 | -8,45% | 859.414,00 |
| 04.06.2026 | 1,34 | 1,45 | 1,33 | 1,42 | 4,41% | 632.633,00 |
| 03.06.2026 | 1,45 | 1,45 | 1,34 | 1,36 | -6,21% | 728.580,00 |
| 02.06.2026 | 1,54 | 1,57 | 1,45 | 1,45 | -8,23% | 858.600,00 |
| 01.06.2026 | 1,57 | 1,62 | 1,52 | 1,58 | 0,64% | 469.855,00 |
| 29.05.2026 | 1,55 | 1,60 | 1,50 | 1,57 | 0,00% | 456.181,00 |
| 28.05.2026 | 1,52 | 1,60 | 1,49 | 1,57 | 1,29% | 683.967,00 |
| 27.05.2026 | 1,60 | 1,64 | 1,55 | 1,55 | -4,62% | 464.128,00 |
| 26.05.2026 | 1,69 | 1,72 | 1,59 | 1,63 | -1,52% | 774.820,00 |
| 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% | 429.369,00 |
| 20.05.2026 | 1,67 | 1,76 | 1,65 | 1,69 | 2,11% | 477.110,00 |
| 19.05.2026 | 1,71 | 1,75 | 1,65 | 1,66 | -5,97% | 755.685,00 |
| 18.05.2026 | 1,83 | 1,84 | 1,73 | 1,76 | -3,83% | 845.826,00 |
| 15.05.2026 | 1,95 | 1,96 | 1,83 | 1,83 | -13,68% | 1.314.184,00 |
| 14.05.2026 | 2,05 | 2,20 | 2,01 | 2,12 | 2,91% | 670.381,00 |
| 13.05.2026 | 2,03 | 2,10 | 1,98 | 2,06 | 0,49% | 532.590,00 |
| 12.05.2026 | 2,08 | 2,12 | 1,99 | 2,05 | -4,21% | 666.518,00 |
| 11.05.2026 | 2,13 | 2,20 | 2,06 | 2,14 | 0,94% | 614.710,00 |
| 08.05.2026 | 2,31 | 2,31 | 2,07 | 2,12 | -9,01% | 2.178.651,00 |
| 07.05.2026 | 2,26 | 2,35 | 2,20 | 2,33 | 1,53% | 2.013.154,00 |
| 06.05.2026 | 2,20 | 2,30 | 2,10 | 2,30 | 6,25% | 1.404.618,00 |
| 05.05.2026 | 2,12 | 2,18 | 2,02 | 2,16 | 2,86% | 757.643,00 |
| 04.05.2026 | 2,13 | 2,17 | 2,00 | 2,10 | -2,78% | 1.490.639,00 |
| 01.05.2026 | 2,08 | 2,17 | 2,00 | 2,16 | 4,85% | 1.147.875,00 |
| 30.04.2026 | 1,91 | 2,10 | 1,90 | 2,06 | 8,42% | 1.179.844,00 |
| 29.04.2026 | 1,91 | 1,92 | 1,82 | 1,90 | -0,52% | 939.144,00 |
| 28.04.2026 | 1,86 | 1,94 | 1,81 | 1,91 | -0,52% | 1.110.556,00 |
| 27.04.2026 | 1,88 | 1,96 | 1,84 | 1,92 | 2,13% | 1.018.496,00 |
| 24.04.2026 | 1,92 | 1,92 | 1,83 | 1,88 | 1,62% | 566.217,00 |
| 23.04.2026 | 1,94 | 1,94 | 1,80 | 1,85 | -4,64% | 854.886,00 |
| 22.04.2026 | 1,88 | 2,01 | 1,88 | 1,94 | 7,78% | 1.108.595,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,79 | 1,80 | -5,26% | 838.689,00 |
| 20.04.2026 | 1,95 | 2,00 | 1,86 | 1,90 | -5,00% | 1.052.042,00 |
| 17.04.2026 | 1,93 | 2,05 | 1,91 | 2,00 | 5,82% | 1.568.952,00 |
| 16.04.2026 | 1,79 | 1,91 | 1,69 | 1,89 | 5,00% | 1.429.346,00 |
| 15.04.2026 | 1,73 | 1,80 | 1,70 | 1,80 | 5,26% | 534.540,00 |
| 14.04.2026 | 1,70 | 1,82 | 1,70 | 1,71 | 2,40% | 1.025.525,00 |
| 13.04.2026 | 1,57 | 1,70 | 1,51 | 1,67 | 7,05% | 573.638,00 |
| 10.04.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 1,30% | 405.280,00 |
| 09.04.2026 | 1,50 | 1,57 | 1,48 | 1,54 | 0,98% | 356.589,00 |
| 08.04.2026 | 1,55 | 1,60 | 1,51 | 1,53 | 5,90% | 463.582,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -4,64% | 415.701,00 |
| 06.04.2026 | 1,42 | 1,53 | 1,42 | 1,51 | 8,63% | 583.734,00 |
| 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% | 500.148,00 |
| 31.03.2026 | 1,29 | 1,43 | 1,28 | 1,39 | 7,34% | 728.429,00 |
| 30.03.2026 | 1,39 | 1,39 | 1,25 | 1,30 | -1,15% | 695.460,00 |
| 27.03.2026 | 1,41 | 1,42 | 1,31 | 1,31 | -10,27% | 930.581,00 |
| 26.03.2026 | 1,55 | 1,59 | 1,46 | 1,46 | -8,18% | 640.394,00 |
| 25.03.2026 | 1,65 | 1,68 | 1,57 | 1,59 | 0,63% | 774.557,00 |
| 24.03.2026 | 1,65 | 1,68 | 1,56 | 1,58 | -4,24% | 599.818,00 |
| 23.03.2026 | 1,59 | 1,66 | 1,57 | 1,65 | 6,45% | 539.522,00 |
| 20.03.2026 | 1,66 | 1,67 | 1,55 | 1,55 | -8,82% | 835.069,00 |
| 19.03.2026 | 1,66 | 1,71 | 1,59 | 1,70 | 0,00% | 744.132,00 |
| 18.03.2026 | 1,81 | 1,81 | 1,68 | 1,70 | -6,08% | 495.535,00 |
| 17.03.2026 | 1,84 | 1,89 | 1,80 | 1,81 | -1,63% | 657.811,00 |
| 16.03.2026 | 1,82 | 1,89 | 1,77 | 1,84 | 6,43% | 1.190.155,00 |
| 13.03.2026 | 1,85 | 1,88 | 1,72 | 1,73 | -0,58% | - |
| 12.03.2026 | 1,83 | 1,83 | 1,72 | 1,74 | -3,48% | - |
| 11.03.2026 | 1,87 | 1,88 | 1,78 | 1,80 | -1,51% | - |
| 10.03.2026 | 1,79 | 1,88 | 1,79 | 1,83 | -0,35% | - |