1,580$
3,27%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | 1.500,00 |
| 03.05.2024 | 1,45 | 1,56 | 1,41 | 1,53 | 9,29% | 114.359,00 |
| 02.05.2024 | 1,44 | 1,46 | 1,40 | 1,40 | -2,83% | 46.330,00 |
| 01.05.2024 | 1,45 | 1,47 | 1,39 | 1,44 | -0,57% | 152.555,00 |
| 30.04.2024 | 1,44 | 1,48 | 1,42 | 1,45 | -0,75% | 35.363,00 |
| 29.04.2024 | 1,53 | 1,53 | 1,44 | 1,46 | -4,58% | 108.731,00 |
| 26.04.2024 | 1,57 | 1,57 | 1,41 | 1,53 | 6,25% | 113.801,00 |
| 25.04.2024 | 1,46 | 1,49 | 1,40 | 1,44 | -3,36% | 66.930,00 |
| 24.04.2024 | 1,51 | 1,55 | 1,43 | 1,49 | -2,61% | 44.276,00 |
| 23.04.2024 | 1,53 | 1,58 | 1,49 | 1,53 | 1,32% | 94.219,00 |
| 22.04.2024 | 1,47 | 1,55 | 1,45 | 1,51 | 6,34% | 120.451,00 |
| 19.04.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -2,07% | 32.560,00 |
| 18.04.2024 | 1,41 | 1,47 | 1,35 | 1,45 | 4,32% | 80.294,00 |
| 17.04.2024 | 1,40 | 1,45 | 1,34 | 1,39 | 2,21% | 78.005,00 |
| 16.04.2024 | 1,42 | 1,43 | 1,35 | 1,36 | -6,21% | 144.558,00 |
| 15.04.2024 | 1,52 | 1,56 | 1,41 | 1,45 | -2,68% | 260.882,00 |
| 12.04.2024 | 1,55 | 1,56 | 1,44 | 1,49 | -5,70% | 71.795,00 |
| 11.04.2024 | 1,57 | 1,60 | 1,52 | 1,58 | 1,28% | 54.864,00 |
| 10.04.2024 | 1,50 | 1,60 | 1,50 | 1,56 | -0,64% | 75.812,00 |
| 09.04.2024 | 1,65 | 1,65 | 1,51 | 1,57 | -5,99% | 69.253,00 |
| 08.04.2024 | 1,70 | 1,70 | 1,60 | 1,67 | 1,21% | 76.495,00 |
| 05.04.2024 | 1,67 | 1,70 | 1,60 | 1,65 | 1,23% | 76.901,00 |
| 04.04.2024 | 1,65 | 1,70 | 1,60 | 1,63 | 3,16% | 142.040,00 |
| 03.04.2024 | 1,63 | 1,74 | 1,58 | 1,58 | -5,95% | 186.581,00 |
| 02.04.2024 | 1,72 | 1,73 | 1,50 | 1,68 | -5,08% | 288.095,00 |
| 01.04.2024 | 1,72 | 1,80 | 1,69 | 1,77 | 0,57% | 195.952,00 |
| 28.03.2024 | 1,57 | 1,80 | 1,53 | 1,76 | 11,39% | 535.000,00 |
| 27.03.2024 | 1,58 | 1,58 | 1,46 | 1,58 | 5,33% | 111.133,00 |
| 26.03.2024 | 1,58 | 1,66 | 1,50 | 1,50 | -4,46% | 247.584,00 |
| 25.03.2024 | 1,32 | 1,72 | 1,30 | 1,57 | 20,77% | 633.272,00 |
| 22.03.2024 | 1,29 | 1,32 | 1,22 | 1,30 | 0,00% | 82.926,00 |
| 21.03.2024 | 1,38 | 1,38 | 1,26 | 1,30 | -2,99% | 69.335,00 |
| 20.03.2024 | 1,22 | 1,36 | 1,15 | 1,34 | 9,84% | 146.841,00 |
| 19.03.2024 | 1,29 | 1,30 | 1,19 | 1,22 | -4,69% | 266.952,00 |
| 18.03.2024 | 1,35 | 1,40 | 1,28 | 1,28 | -8,57% | 79.023,00 |
| 15.03.2024 | 1,29 | 1,40 | 1,25 | 1,40 | 8,53% | 67.581,00 |
| 14.03.2024 | 1,39 | 1,45 | 1,26 | 1,29 | -7,86% | 287.534,00 |
| 13.03.2024 | 1,45 | 1,50 | 1,39 | 1,40 | -1,41% | 123.899,00 |
| 12.03.2024 | 1,55 | 1,57 | 1,39 | 1,42 | -9,55% | 359.262,00 |
| 11.03.2024 | 1,61 | 1,62 | 1,51 | 1,57 | 1,29% | 200.357,00 |
| 08.03.2024 | 1,58 | 1,67 | 1,46 | 1,55 | -1,27% | 339.356,00 |
| 07.03.2024 | 1,48 | 1,58 | 1,45 | 1,57 | 7,53% | 183.545,00 |
| 06.03.2024 | 1,56 | 1,60 | 1,45 | 1,46 | -3,31% | 194.268,00 |
| 05.03.2024 | 1,66 | 1,72 | 1,50 | 1,51 | -7,93% | 283.776,00 |
| 04.03.2024 | 1,72 | 1,77 | 1,64 | 1,64 | -2,38% | 345.743,00 |
| 01.03.2024 | 1,68 | 1,76 | 1,62 | 1,68 | -0,59% | 166.390,00 |
| 29.02.2024 | 1,77 | 1,79 | 1,62 | 1,69 | -2,31% | 202.695,00 |
| 28.02.2024 | 1,82 | 1,89 | 1,69 | 1,73 | -0,57% | 383.374,00 |
| 27.02.2024 | 1,84 | 1,84 | 1,68 | 1,74 | 0,00% | 323.310,00 |
| 26.02.2024 | 1,62 | 1,78 | 1,62 | 1,74 | 9,43% | 351.719,00 |
| 23.02.2024 | 1,62 | 1,66 | 1,55 | 1,59 | -1,85% | 170.681,00 |
| 22.02.2024 | 1,66 | 1,69 | 1,61 | 1,62 | 0,61% | 85.191,00 |
| 21.02.2024 | 1,59 | 1,66 | 1,56 | 1,61 | -2,42% | 48.759,00 |
| 20.02.2024 | 1,73 | 1,74 | 1,50 | 1,65 | -5,17% | 270.343,00 |
| 16.02.2024 | 1,77 | 1,84 | 1,66 | 1,74 | 0,54% | 243.752,00 |
| 15.02.2024 | 1,82 | 1,86 | 1,67 | 1,73 | -3,32% | 161.013,00 |
| 14.02.2024 | 1,84 | 1,88 | 1,71 | 1,79 | 5,60% | 306.222,00 |
| 13.02.2024 | 1,78 | 1,84 | 1,66 | 1,70 | -7,38% | 290.551,00 |
| 12.02.2024 | 1,76 | 1,92 | 1,70 | 1,83 | 4,57% | 310.352,00 |
| 09.02.2024 | 1,73 | 1,82 | 1,63 | 1,75 | 6,86% | 320.769,00 |
| 08.02.2024 | 1,65 | 1,74 | 1,58 | 1,64 | 4,98% | 238.867,00 |
| 07.02.2024 | 1,60 | 1,60 | 1,46 | 1,56 | 1,30% | 70.663,00 |
| 06.02.2024 | 1,50 | 1,57 | 1,45 | 1,54 | -0,65% | 166.835,00 |
| 05.02.2024 | 1,66 | 1,68 | 1,51 | 1,55 | -6,06% | 91.474,00 |
| 02.02.2024 | 1,60 | 1,68 | 1,60 | 1,65 | 3,12% | 28.735,00 |
| 01.02.2024 | 1,60 | 1,69 | 1,56 | 1,60 | -1,23% | 55.287,00 |
| 31.01.2024 | 1,66 | 1,73 | 1,58 | 1,62 | -6,36% | 117.966,00 |
| 30.01.2024 | 1,87 | 1,87 | 1,68 | 1,73 | -3,89% | 189.556,00 |
| 29.01.2024 | 1,75 | 1,89 | 1,71 | 1,80 | 6,51% | 253.289,00 |
| 26.01.2024 | 1,57 | 1,73 | 1,49 | 1,69 | 18,18% | 212.093,00 |
| 25.01.2024 | 1,44 | 1,47 | 1,38 | 1,43 | 5,93% | 109.743,00 |
| 24.01.2024 | 1,43 | 1,49 | 1,35 | 1,35 | -6,90% | 185.876,00 |
| 23.01.2024 | 1,46 | 1,50 | 1,45 | 1,45 | -3,33% | 138.553,00 |
| 22.01.2024 | 1,55 | 1,58 | 1,46 | 1,50 | -5,06% | 267.741,00 |
| 19.01.2024 | 1,62 | 1,62 | 1,48 | 1,58 | 1,94% | 193.397,00 |
| 18.01.2024 | 1,69 | 1,70 | 1,53 | 1,55 | -6,06% | 124.106,00 |
| 17.01.2024 | 1,70 | 1,75 | 1,55 | 1,65 | -5,71% | 159.709,00 |
| 16.01.2024 | 1,86 | 1,88 | 1,70 | 1,75 | -5,91% | 172.261,00 |
| 12.01.2024 | 1,95 | 1,96 | 1,76 | 1,86 | -6,53% | 367.338,00 |
| 11.01.2024 | 2,15 | 2,29 | 1,91 | 1,99 | -1,49% | 646.081,00 |
| 10.01.2024 | 1,97 | 2,08 | 1,85 | 2,02 | 3,59% | 290.703,00 |
| 09.01.2024 | 2,14 | 2,22 | 1,90 | 1,95 | -9,72% | 439.741,00 |
| 08.01.2024 | 2,22 | 2,24 | 1,80 | 2,16 | -1,82% | 740.046,00 |
| 05.01.2024 | 2,37 | 2,39 | 2,06 | 2,20 | 0,46% | 671.124,00 |
| 04.01.2024 | 1,95 | 2,22 | 1,90 | 2,19 | 16,49% | 593.544,00 |
| 03.01.2024 | 1,70 | 2,00 | 1,66 | 1,88 | 1,63% | 350.311,00 |
| 02.01.2024 | 1,83 | 1,99 | 1,75 | 1,85 | 13,49% | 671.318,00 |
| 29.12.2023 | 2,32 | 2,49 | 1,59 | 1,63 | -29,74% | 1.013.281,00 |
| 28.12.2023 | 2,22 | 2,50 | 2,02 | 2,32 | 4,50% | 1.518.989,00 |
| 27.12.2023 | 1,55 | 2,39 | 1,55 | 2,22 | 46,05% | 3.009.398,00 |
| 26.12.2023 | 1,62 | 1,63 | 1,50 | 1,52 | -2,56% | 213.389,00 |
| 22.12.2023 | 1,51 | 1,65 | 1,46 | 1,56 | 6,12% | 419.854,00 |
| 21.12.2023 | 1,58 | 1,68 | 1,45 | 1,47 | -9,76% | 345.903,00 |
| 20.12.2023 | 1,74 | 1,74 | 1,53 | 1,63 | 1,81% | 629.775,00 |
| 19.12.2023 | 1,58 | 1,75 | 1,56 | 1,60 | 4,58% | 389.322,00 |
| 18.12.2023 | 1,51 | 1,62 | 1,49 | 1,53 | -0,33% | 139.278,00 |
| 15.12.2023 | 1,47 | 1,60 | 1,47 | 1,54 | 3,37% | 195.185,00 |
| 14.12.2023 | 1,62 | 1,72 | 1,45 | 1,49 | -7,76% | 316.537,00 |
| 13.12.2023 | 1,51 | 1,67 | 1,44 | 1,61 | 12,59% | 250.290,00 |
| 12.12.2023 | 1,44 | 1,52 | 1,40 | 1,43 | -0,69% | 56.493,00 |