MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTCS — BTCS Inc. Common Stock
NasdaqBTCS Inc. Common Stock
$1.43
-0.05(-3.38%)
- O
- 1.53
- H
- 1.58
- L
- 1.43
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.43
Period Return-16.86%
Period High$8.49
Period Low$0.96
Avg Daily Volume2.64M
Total Trading Days365
BTCS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.53 | $1.58 | $1.43 | $1.43 | $-0.05 | -3.38% | 1,608,649 | $1.50 | $1.43 $1.58 |
| Oct 1, 2026 | $1.46 | $1.52 | $1.45 | $1.48 | +$0.01 | +0.68% | 1,693,906 | $1.48 | $1.45 $1.52 |
| Sep 30, 2026 | $1.56 | $1.59 | $1.47 | $1.47 | $-0.06 | -3.92% | 1,462,876 | $1.50 | $1.47 $1.59 |
| Sep 29, 2026 | $1.59 | $1.61 | $1.51 | $1.53 | $-0.02 | -1.29% | 1,117,836 | $1.54 | $1.51 $1.61 |
| Sep 28, 2026 | $1.53 | $1.61 | $1.48 | $1.55 | +$0.02 | +1.31% | 1,387,010 | $1.56 | $1.48 $1.61 |
| Sep 25, 2026 | $1.64 | $1.64 | $1.51 | $1.53 | $-0.10 | -6.13% | 1,740,405 | $1.54 | $1.51 $1.64 |
| Sep 24, 2026 | $1.52 | $1.63 | $1.51 | $1.63 | +$0.07 | +4.15% | 1,975,616 | $1.59 | $1.51 $1.63 |
| Sep 23, 2026 | $1.61 | $1.63 | $1.55 | $1.57 | $-0.09 | -5.15% | 1,422,807 | $1.58 | $1.55 $1.63 |
| Sep 22, 2026 | $1.61 | $1.68 | $1.58 | $1.65 | +$0.02 | +0.92% | 1,948,537 | $1.65 | $1.58 $1.68 |
| Sep 21, 2026 | $1.68 | $1.70 | $1.60 | $1.64 | +$0.04 | +2.19% | 3,412,111 | $1.65 | $1.60 $1.70 |
| Sep 18, 2026 | $1.42 | $1.63 | $1.41 | $1.60 | +$0.21 | +15.11% | 3,885,650 | $1.57 | $1.41 $1.63 |
| Sep 17, 2026 | $1.29 | $1.43 | $1.27 | $1.39 | +$0.14 | +11.20% | 1,958,333 | $1.36 | $1.27 $1.43 |
| Sep 16, 2026 | $1.28 | $1.30 | $1.22 | $1.25 | $-0.03 | -2.34% | 1,193,772 | $1.26 | $1.22 $1.30 |
| Sep 15, 2026 | $1.33 | $1.36 | $1.26 | $1.28 | $-0.08 | -5.88% | 1,370,531 | $1.31 | $1.26 $1.36 |
| Sep 14, 2026 | $1.30 | $1.41 | $1.28 | $1.36 | +$0.04 | +3.03% | 1,931,155 | $1.37 | $1.28 $1.41 |
| Sep 11, 2026 | $1.34 | $1.44 | $1.31 | $1.32 | +$0.00 | +0.00% | 2,483,482 | $1.37 | $1.31 $1.44 |
| Sep 10, 2026 | $1.30 | $1.35 | $1.29 | $1.32 | $-0.02 | -1.49% | 1,658,330 | $1.33 | $1.29 $1.35 |
| Sep 9, 2026 | $1.43 | $1.46 | $1.32 | $1.34 | $-0.07 | -4.96% | 1,669,927 | $1.38 | $1.32 $1.46 |
| Sep 8, 2026 | $1.40 | $1.46 | $1.36 | $1.41 | $-0.03 | -2.08% | 1,761,879 | $1.42 | $1.36 $1.46 |
| Sep 4, 2026 | $1.42 | $1.45 | $1.40 | $1.44 | $-0.06 | -4.00% | 2,011,988 | $1.43 | $1.40 $1.45 |
| Sep 3, 2026 | $1.30 | $1.52 | $1.29 | $1.50 | +$0.25 | +20.00% | 3,525,063 | $1.45 | $1.29 $1.52 |
| Sep 2, 2026 | $1.24 | $1.26 | $1.18 | $1.25 | $-0.01 | -0.79% | 2,056,724 | $1.22 | $1.18 $1.26 |
| Sep 1, 2026 | $1.32 | $1.34 | $1.26 | $1.26 | $-0.10 | -7.35% | 1,872,547 | $1.30 | $1.26 $1.34 |
| Aug 31, 2026 | $1.36 | $1.38 | $1.31 | $1.36 | +$0.01 | +0.74% | 1,198,136 | $1.34 | $1.31 $1.38 |
| Aug 28, 2026 | $1.59 | $1.61 | $1.34 | $1.35 | $-0.24 | -15.09% | 3,143,487 | $1.46 | $1.34 $1.61 |
| Aug 27, 2026 | $1.48 | $1.65 | $1.47 | $1.59 | +$0.14 | +9.66% | 3,385,425 | $1.60 | $1.47 $1.65 |
| Aug 26, 2026 | $1.46 | $1.48 | $1.42 | $1.45 | $-0.05 | -3.33% | 1,895,685 | $1.45 | $1.42 $1.48 |
| Aug 25, 2026 | $1.44 | $1.50 | $1.42 | $1.50 | +$0.03 | +2.04% | 2,443,601 | $1.48 | $1.42 $1.50 |
| Aug 24, 2026 | $1.40 | $1.50 | $1.36 | $1.47 | +$0.12 | +8.89% | 5,304,099 | $1.45 | $1.36 $1.50 |
| Aug 21, 2026 | $1.37 | $1.45 | $1.32 | $1.35 | +$0.04 | +3.05% | 6,572,222 | $1.43 | $1.32 $1.45 |