BTCS Inc Historical Data - BIC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
BTCS Inc (BIC)
BTCS Inc (BIC) Historical

BTCS Inc (BIC)

2.38

-0.09

(-3.64%)

Closed 14 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.37	-13.4545454545	2.75	2.75	2.33	2267	2.5876193	DE
4	-0.81	-25.3918495298	3.19	3.52	2.3199999	2418	2.73811437	DE
12	1.28	116.363636364	1.1	5.72	1.1	7204	3.49048434	DE
26	0.89	59.7315436242	1.49	5.72	0.944	4077	3.32997794	DE
52	0.62	35.2272727273	1.76	5.72	0.944	2937	2.86281767	DE
156	1.44	153.191489362	0.94	5.72	0.805	2779	2.65293406	DE
260	1.44	153.191489362	0.94	5.72	0.805	2779	2.65293406	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	2.5499999	0.06	2.41	2.34	2.5499999	2.34	500
1736458020	2.49	0.16	6.87	2.49	2.49	2.49	327
1736371620	2.33	-0.21	-8.27	2.33	2.33	2.33	35
1736285220	2.54	-0.08	-3.05	2.5699999	2.68	2.54	3493
1736198820	2.62	-0.05	-1.87	2.75	2.75	2.42	6982
1735939620	2.67	0.09	3.49	2.5699999	2.67	2.5699999	205
1735853220	2.58	0.23	9.79	2.47	2.58	2.3199999	630
1735594020	2.35	-0.05	-2.08	2.35	2.35	2.35	1161
1735334820	2.4	0.01	0.42	2.59	2.59	2.4	1110
1734989220	2.39	-0.08	-3.24	2.39	2.5499999	2.37	567
1734730020	2.47	-0.1	-3.89	2.58	2.58	2.4	4821
1734643620	2.5699999	-0.01	-0.39	2.44	2.61	2.44	2758
1734557220	2.58	-0.52	-16.77	2.94	2.94	2.58	3141
1734470820	3.1	-0.28	-8.28	3.42	3.42	2.87	5949
1734384420	3.38	0.2	6.29	3.19	3.52	3.17	4585
1734125220	3.18	-0.07	-2.15	3.11	3.27	3.09	1323
1734038820	3.25	-0.08	-2.40	3.51	3.51	3.25	516
1733952420	3.33	0.01	0.30	3.39	3.39	3.33	1010
1733866020	3.32	-0.09	-2.64	3.48	3.52	3.3	3240
1733779620	3.41	-0.23	-6.32	3.7	3.74	3.41	236
1733520420	3.64	0.16	4.60	3.46	3.68	3.39	6128
1733434020	3.48	-0.31	-8.18	3.91	4.29	3.34	46648
1733347620	3.79	0.41	12.13	3.32	3.79	3.17	6433
1733261220	3.38	0.01	0.30	3.34	3.49	3.24	1201
1733174820	3.37	-0.14	-3.99	3.51	3.52	3.35	1505
1732915620	3.51	-0.2	-5.39	3.51	3.51	3.51	200
1732829220	3.71	0.25	7.23	3.71	3.71	3.54	1848
1732742820	3.46	0	0.00	3.2799999	3.53	3.2799999	2235
1732656420	3.46	0.16	4.85	3.19	3.5	3	4455
1732570020	3.3	-0.2	-5.71	3.35	3.36	3.04	3144
1732310820	3.5	-0.25	-6.67	3.5	3.58	3.43	4166
1732224420	3.75	-0.15	-3.85	4	4.09	3.48	13316
1732138020	3.9	0.07	1.83	3.83	4.28	3.75	5986
1732051620	3.83	0.81	26.82	2.95	3.97	2.93	8176
1731965220	3.02	-1.2	-28.44	4.08	4.19	2.95	31796
1731705960	4.22	-0.44	-9.44	4.69	4.82	3.64	19902
1731619560	4.66	0.68	17.09	4.29	5.72	3.85	60978
1731533160	3.98	1.35	51.33	2.74	4.8499999	2.37	51971
1731446820	2.63	0.87	49.43	1.835	2.95	1.715	29044
1731360420	1.76	0.42	30.86	1.36	1.76	1.36	9353
1731101220	1.345	-0.1	-6.92	1.445	1.445	1.345	303
1731014760	1.445	0.2	15.60	1.475	1.475	1.445	1075
1730928360	1.25	0.09	7.76	1.235	1.4	1.23	6965
1730841960	1.1599999	0.05	4.50	1.1599999	1.1599999	1.1599999	750
1730755560	1.11	0	0.00	1.11	1.11	1.11	0
1730496360	1.11	-0.03	-2.63	1.1599999	1.1599999	1.11	102
1730409960	1.1399999	-0.07	-5.39	1.17	1.17	1.1299999	405
1730323560	1.205	-0.03	-2.43	1.205	1.205	1.205	350
1730237160	1.235	0.13	11.76	1.175	1.2649999	1.175	3203
1730147160	1.105	0	0.00	1.105	1.105	1.105	0
1729887960	1.105	0	0.00	1.105	1.105	1.105	0
1729801560	1.105	0	0.45	1.105	1.105	1.105	2131
1729715160	1.1	0	0.00	1.175	1.175	1.1	25
1729628760	1.1	0	0.00	1.1	1.1	1.1	0
1729542360	1.1	-0.04	-3.51	1.1	1.1	1.1	1000
1729283160	1.1399999	0.03	2.70	1.1399999	1.1399999	1.1399999	1000
1729196760	1.11	0	0.00	1.11	1.11	1.11	0
1729110360	1.11	0	0.00	1.11	1.11	1.11	0
1729023960	1.11	-0.06	-5.13	1.1299999	1.1499999	1.11	3611
1728937620	1.17	0.05	4.93	1.18	1.18	1.17	3500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions