Frankfurt - Delayed Quote EUR

BTCS Inc. (BIC.F)

Compare
3.5100
+0.5100
+(17.00%)
At close: January 20 at 8:42:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.83003.83003.50003.51003.5100800
Jan 17, 20252.51003.00002.51003.00003.0000200
Jan 16, 20252.68002.68002.68002.68002.6800-
Jan 15, 20252.31002.31002.31002.31002.3100-
Jan 14, 20252.23002.23002.23002.23002.2300-
Jan 13, 20252.37002.37002.29002.29002.2900-
Jan 10, 20252.31002.31002.31002.31002.3100-
Jan 9, 20252.31002.31002.31002.31002.3100-
Jan 8, 20252.39002.39002.39002.39002.3900-
Jan 7, 20252.56002.56002.56002.56002.5600-
Jan 6, 20252.56002.56002.56002.56002.5600-
Jan 3, 20252.46002.46002.46002.46002.4600-
Jan 2, 20252.29002.29002.29002.29002.2900-
Dec 30, 20242.33002.33002.33002.33002.3300-
Dec 27, 20242.41002.41002.40002.40002.4000-
Dec 23, 20242.37002.48002.37002.48002.4800500
Dec 20, 20242.40002.40002.40002.40002.4000-
Dec 19, 20242.42002.71002.42002.56002.5600200
Dec 18, 20242.90002.90002.80002.80002.8000200
Dec 17, 20243.25003.25003.25003.25003.2500-
Dec 16, 20243.20003.48003.20003.22003.2200380
Dec 13, 20243.09003.09003.09003.09003.0900-
Dec 12, 20243.34003.48003.34003.48003.4800-
Dec 11, 20243.22003.53003.22003.53003.5300180
Dec 10, 20243.30003.50003.30003.50003.500050
Dec 9, 20243.87003.87003.59003.59003.5900150
Dec 6, 20243.27003.27003.27003.27003.2700168
Dec 5, 20244.15004.30004.05004.05004.0500169
Dec 4, 20243.15003.15003.15003.15003.1500-
Dec 3, 20243.33003.33003.33003.33003.3300-
Dec 2, 20243.33003.33003.33003.33003.3300-
Nov 29, 20243.51003.51003.51003.51003.5100-
Nov 28, 20243.53003.54003.53003.54003.5400-
Nov 27, 20243.12003.12003.12003.12003.1200-
Nov 26, 20243.02003.29003.02003.29003.2900563
Nov 25, 20243.18003.39003.18003.23003.23003,400
Nov 22, 20243.49003.49003.49003.49003.4900500
Nov 21, 20243.87003.88003.66003.66003.66001,160
Nov 20, 20243.74003.90003.74003.90003.9000110
Nov 19, 20242.84003.79002.84003.79003.7900140
Nov 18, 20243.94003.94003.08003.08003.08004,250
Nov 15, 20244.55004.76003.90003.90003.90001,190
Nov 14, 20244.11004.96004.08004.90004.900010,715
Nov 13, 20242.72004.48002.72004.00004.000010,193
Nov 12, 20241.77001.94001.72501.94001.94004,350
Nov 11, 20241.32001.43501.32001.43501.43504,008
Nov 8, 20241.33501.33501.33501.33501.3350-
Nov 7, 20241.39001.39001.39001.39001.3900-
Nov 6, 20241.15501.33001.15501.23001.23008,000
Nov 5, 20241.10501.12501.10501.12501.1250-
Nov 4, 20241.11501.11501.11501.11501.1150-
Nov 1, 20241.09001.09001.09001.09001.0900-
Oct 31, 20241.11001.11001.10001.10001.1000-
Oct 30, 20241.18001.18001.12001.15001.1500-
Oct 29, 20241.10501.20001.10501.20001.2000-
Oct 28, 20241.06501.11001.06501.11001.1100-
Oct 25, 20241.08001.08001.08001.08001.0800-
Oct 24, 20241.11001.13001.11001.13001.1300150
Oct 23, 20241.10001.10001.10001.10001.1000-
Oct 22, 20241.07501.07501.07501.07501.0750-
Oct 21, 20241.06501.12501.06501.09001.090024
Oct 18, 20241.05001.05001.05001.05001.0500-
Oct 17, 20241.07501.07501.07501.07501.0750-
Oct 16, 20241.06501.06501.06501.06501.0650-
Oct 15, 20241.13501.13501.13501.13501.1350-
Oct 14, 20241.05001.05001.05001.05001.0500-
Oct 11, 20241.00501.00501.00501.00501.0050-
Oct 10, 20241.00001.00001.00001.00001.0000-
Oct 9, 20241.03001.03001.03001.03001.0300-
Oct 8, 20241.04501.08501.04501.08501.0850230
Oct 7, 20241.10001.10001.10001.10001.1000-
Oct 4, 20241.01501.01501.01501.01501.0150-
Oct 3, 20241.01001.01001.01001.01001.0100-
Oct 2, 20240.97000.97000.96800.96800.9680-
Oct 1, 20241.00001.00001.00001.00001.0000-
Sep 30, 20241.02501.02501.02501.02501.0250-
Sep 27, 20241.02501.09501.02501.09501.0950472
Sep 26, 20240.98600.98600.98600.98600.9860-
Sep 25, 20241.00501.00501.00501.00501.0050-
Sep 24, 20241.02501.02501.02501.02501.0250-
Sep 23, 20241.07501.09001.07501.09001.0900222
Sep 20, 20241.03001.03001.03001.03001.0300-
Sep 19, 20240.97200.97200.97200.97200.9720-
Sep 18, 20240.96800.96800.96800.96800.9680-
Sep 17, 20240.97600.97600.97600.97600.9760-
Sep 16, 20240.97600.97600.97600.97600.9760-
Sep 13, 20240.93400.93400.93400.93400.9340-
Sep 12, 20240.92600.92600.92600.92600.9260-
Sep 11, 20240.91400.91400.91400.91400.9140-
Sep 10, 20240.89800.90000.89800.90000.9000-
Sep 9, 20240.90400.90400.90400.90400.9040-
Sep 6, 20240.89800.94800.89800.94800.9480428
Sep 5, 20240.89800.89800.89800.89800.8980-
Sep 4, 20240.85800.85800.85800.85800.8580-
Sep 3, 20241.01501.01501.01501.01501.0150-
Sep 2, 20241.01501.01501.01501.01501.0150-
Aug 30, 20241.05001.05001.05001.05001.0500-
Aug 29, 20241.01501.06501.01501.06501.0650-
Aug 28, 20241.04501.04501.04501.04501.0450-
Aug 27, 20241.12001.12001.12001.12001.1200-
Aug 26, 20241.12501.12501.12501.12501.1250-
Aug 23, 20241.12501.12501.12501.12501.1250-
Aug 22, 20241.09501.09501.09501.09501.0950-
Aug 21, 20241.01501.01501.01501.01501.0150-
Aug 20, 20241.15501.15501.15501.15501.1550-
Aug 19, 20241.12501.12501.12501.12501.1250-
Aug 16, 20241.11501.11501.11501.11501.1150-
Aug 15, 20241.08501.08501.08501.08501.0850-
Aug 14, 20241.10001.10001.10001.10001.1000-
Aug 13, 20241.10001.10501.10001.10501.1050-
Aug 12, 20241.15501.15501.15501.15501.1550-
Aug 9, 20241.18001.18001.17501.17501.1750-
Aug 8, 20241.12001.12001.12001.12001.1200-
Aug 7, 20241.15501.15501.15501.15501.1550-
Aug 6, 20241.20501.20501.20501.20501.2050-
Aug 5, 20241.21501.21501.21501.21501.2150-
Aug 2, 20241.29001.29001.29001.29001.2900-
Aug 1, 20241.37501.37501.37501.37501.3750-
Jul 31, 20241.39501.39501.39501.39501.3950-
Jul 30, 20241.47501.47501.47501.47501.4750-
Jul 29, 20241.43501.43501.43501.43501.4350-
Jul 26, 20241.36001.36001.36001.36001.3600-
Jul 25, 20241.40501.40501.40501.40501.4050-
Jul 24, 20241.45001.45001.45001.45001.4500-
Jul 23, 20241.51501.51501.51501.51501.5150-
Jul 22, 20241.50501.50501.50501.50501.5050-
Jul 19, 20241.42501.44001.42001.44001.4400850
Jul 18, 20241.52501.52501.52501.52501.5250-
Jul 17, 20241.48501.48501.48501.48501.4850-
Jul 16, 20241.48001.48001.48001.48001.4800-
Jul 15, 20241.33001.33001.33001.33001.3300-
Jul 12, 20241.29501.29501.29501.29501.2950-
Jul 11, 20241.27001.27001.27001.27001.2700-
Jul 10, 20241.24501.24501.24501.24501.2450-
Jul 9, 20241.26001.27501.26001.27501.2750500
Jul 8, 20241.27001.27001.27001.27001.2700-
Jul 5, 20241.26001.26001.26001.26001.2600-
Jul 4, 20241.26501.26501.26501.26501.2650-
Jul 3, 20241.27501.27501.27501.27501.2750-
Jul 2, 20241.33501.35001.33501.35001.3500100
Jul 1, 20241.25001.32501.25001.32501.3250-
Jun 28, 20241.27501.27501.27501.27501.2750-
Jun 27, 20241.22001.22001.22001.22001.2200-
Jun 26, 20241.25501.25501.25501.25501.2550-
Jun 25, 20241.23001.23001.23001.23001.2300-
Jun 24, 20241.27001.27001.27001.27001.2700-
Jun 21, 20241.29001.29001.29001.29001.2900-
Jun 20, 20241.23501.23501.23501.23501.2350-
Jun 19, 20241.23001.23001.23001.23001.2300-
Jun 18, 20241.27501.27501.27501.27501.2750-
Jun 17, 20241.32501.36501.30501.36501.3650300
Jun 14, 20241.33501.33501.33501.33501.3350-
Jun 13, 20241.32001.32001.32001.32001.32001,000
Jun 12, 20241.33001.33001.33001.33001.3300-
Jun 11, 20241.35501.35501.35001.35001.35001,000
Jun 10, 20241.33501.34001.33501.34001.3400500
Jun 7, 20241.37501.39501.37501.39501.3950500
Jun 6, 20241.36001.36001.36001.36001.3600-
Jun 5, 20241.42001.42001.42001.42001.4200-
Jun 4, 20241.46501.54501.46501.51001.51001
Jun 3, 20241.44001.44001.44001.44001.4400-
May 31, 20241.44501.44501.44501.44501.4450-
May 30, 20241.48001.48001.48001.48001.4800-
May 29, 20241.50501.50501.50501.50501.5050-
May 28, 20241.51501.51501.51501.51501.5150-
May 27, 20241.52001.60001.52001.60001.6000200
May 24, 20241.50501.50501.50501.50501.5050-
May 23, 20241.52501.52501.52501.52501.5250-
May 22, 20241.57501.57501.57501.57501.5750-
May 21, 20241.50001.50001.50001.50001.5000-
May 20, 20241.34001.34001.34001.34001.3400-
May 17, 20241.39001.39001.39001.39001.3900-
May 16, 20241.39001.39001.39001.39001.3900-
May 15, 20241.35501.35501.35501.35501.3550-
May 14, 20241.37001.37001.37001.37001.3700-
May 13, 20241.41501.41501.41501.41501.4150-
May 10, 20241.38501.38501.38501.38501.3850-
May 9, 20241.41001.41001.41001.41001.4100-
May 8, 20241.39501.47501.39501.47501.4750100
May 7, 20241.42001.42001.42001.42001.4200-
May 6, 20241.38501.38501.38501.38501.3850-
May 3, 20241.27501.27501.27501.27501.2750-
May 2, 20241.32001.32001.32001.32001.3200-
Apr 30, 20241.32501.32501.32501.32501.3250-
Apr 29, 20241.39501.39501.34001.34001.34002,906
Apr 26, 20241.32001.32001.32001.32001.3200-
Apr 25, 20241.33501.33501.33501.33501.3350-
Apr 24, 20241.40501.42001.40501.42001.4200-
Apr 23, 20241.32001.32001.32001.32001.3200-
Apr 22, 20241.30001.30001.30001.30001.3000-
Apr 19, 20241.31001.31001.30001.30001.3000-
Apr 18, 20241.27001.27001.27001.27001.2700-
Apr 17, 20241.27501.27501.27501.27501.2750-
Apr 16, 20241.32501.32501.31501.31501.315035
Apr 15, 20241.36501.36501.36501.36501.3650-
Apr 12, 20241.44001.44001.43501.43501.4350-
Apr 11, 20241.43501.43501.41001.41001.4100100
Apr 10, 20241.42501.42501.42501.42501.4250-
Apr 9, 20241.45501.48001.45501.48001.4800-
Apr 8, 20241.48501.48501.48501.48501.4850-
Apr 5, 20241.49501.49501.49501.49501.4950-
Apr 4, 20241.44001.44001.44001.44001.4400-
Apr 3, 20241.53501.53501.49001.49001.490035
Apr 2, 20241.61001.67001.45501.45501.4550900
Mar 28, 20241.39001.59001.39001.59001.59001,900
Mar 27, 20241.37001.37001.37001.37001.3700-
Mar 26, 20241.42001.42001.42001.42001.4200-
Mar 25, 20241.15001.42001.15001.42001.420010
Mar 22, 20241.17001.17001.17001.17001.1700-
Mar 21, 20241.19001.19001.19001.19001.1900-
Mar 20, 20241.09001.09001.09001.09001.0900-
Mar 19, 20241.14001.15001.14001.15001.15004,345
Mar 18, 20241.24001.24001.24001.24001.2400-
Mar 15, 20241.17001.17001.17001.17001.1700-
Mar 14, 20241.29001.29001.24001.28001.280017,241
Mar 13, 20241.28001.28001.28001.28001.2800-
Mar 12, 20241.40001.40001.40001.40001.4000-
Mar 11, 20241.40001.40001.40001.40001.4000-
Mar 8, 20241.40001.40001.40001.40001.4000-
Mar 7, 20241.31001.32001.31001.32001.3200-
Mar 6, 20241.36001.36001.36001.36001.3600-
Mar 5, 20241.47001.47001.47001.47001.4700-
Mar 4, 20241.51001.59001.51001.59001.5900-
Mar 1, 20241.53001.53001.53001.53001.5300-
Feb 29, 20241.56001.56001.56001.56001.5600-
Feb 28, 20241.57001.57001.57001.57001.5700-
Feb 27, 20241.56001.56001.56001.56001.5600-
Feb 26, 20241.43001.60001.43001.60001.60001,930
Feb 23, 20241.46001.46001.46001.46001.4600-
Feb 22, 20241.51001.51001.51001.51001.5100-
Feb 21, 20241.48001.48001.48001.48001.48001,500
Feb 20, 20241.53001.53001.53001.53001.5300-
Feb 19, 20241.58001.58001.58001.58001.5800-
Feb 16, 20241.60001.60001.60001.60001.6000-
Feb 15, 20241.64001.64001.59001.59001.5900-
Feb 14, 20241.54001.62001.54001.54001.5400243
Feb 13, 20241.66001.66001.66001.66001.6600-
Feb 12, 20241.58001.58001.58001.58001.5800-
Feb 9, 20241.48001.64001.48001.64001.6400-
Feb 8, 20241.41001.41001.41001.41001.4100-
Feb 7, 20241.38001.38001.38001.38001.3800-
Feb 6, 20241.42001.42001.42001.42001.42002,000
Feb 5, 20241.49001.49001.49001.49001.4900-
Feb 2, 20241.48001.48001.48001.48001.4800-
Feb 1, 20241.45001.45001.45001.45001.4500-
Jan 31, 20241.52001.52001.52001.52001.5200-
Jan 30, 20241.65001.65001.65001.65001.6500-
Jan 29, 20241.52001.63001.52001.63001.6300-
Jan 26, 20241.40001.40001.40001.40001.40001
Jan 25, 20241.20001.20001.20001.20001.2000-
Jan 24, 20241.30001.31001.30001.31001.31001,000
Jan 23, 20241.34001.34001.34001.34001.3400-
Jan 22, 20241.42001.42001.42001.42001.4200-