BTCS Inc. (FRA:BIC)
Germany
· Delayed Price · Currency is EUR 2.786
+0.228 (8.91%)
At close: Dec 4, 2025
BTCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 8.91% | - |
| Dec 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.58% | - |
| Dec 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -6.21% | - |
| Dec 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.44% | - |
| Nov 28, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | 1.77% | 45 |
| Nov 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.15% | - |
| Nov 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.26% | - |
| Nov 25, 2025 | 2.63 | 2.81 | 2.63 | 2.81 | 2.81 | 14.71% | 45 |
| Nov 24, 2025 | 2.39 | 2.57 | 2.39 | 2.45 | 2.45 | 7.27% | 2,000 |
| Nov 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.57% | - |
| Nov 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.21% | - |
| Nov 19, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 13.31% | - |
| Nov 18, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -11.59% | - |
| Nov 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.62% | - |
| Nov 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.70% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.27 | 2.27 | 2.27 | -7.04% | 750 |
| Nov 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.51% | - |
| Nov 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -10.73% | - |
| Nov 10, 2025 | 2.70 | 2.93 | 2.70 | 2.93 | 2.93 | 13.15% | 600 |
| Nov 7, 2025 | 2.54 | 2.63 | 2.54 | 2.59 | 2.59 | -5.76% | 250 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.77% | - |
| Nov 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.30% | - |
| Nov 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -7.00% | - |
| Nov 3, 2025 | 3.40 | 3.40 | 2.95 | 3.00 | 3.00 | -4.40% | 3,800 |
| Oct 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.23% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -7.79% | - |
| Oct 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.00% | - |
| Oct 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.40% | - |
| Oct 27, 2025 | 3.60 | 3.80 | 3.48 | 3.48 | 3.48 | 2.84% | 100 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.61% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.36% | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.92% | - |
| Oct 20, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | 3.85 | 11.01% | 500 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -7.32% | - |
| Oct 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.11% | - |
| Oct 14, 2025 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | -13.56% | 400 |
| Oct 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -8.72% | - |
| Oct 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.39% | - |
| Oct 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.60% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.95% | - |
| Oct 7, 2025 | 4.93 | 5.16 | 4.93 | 5.06 | 5.06 | 7.52% | 200 |
| Oct 6, 2025 | 4.28 | 4.71 | 4.28 | 4.71 | 4.71 | 6.71% | 280 |
| Oct 3, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.90% | 330 |
| Oct 2, 2025 | 4.24 | 4.45 | 4.24 | 4.45 | 4.45 | 10.97% | 700 |
| Oct 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.85% | - |
| Sep 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.90% | 5 |
| Sep 26, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.80% | - |
| Sep 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | 0.32% | - |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 2.06% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -3.05% | - |
| Sep 22, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.76 | -6.82% | 100 |
| Sep 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 1.49% | - |
| Sep 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 1.26% | - |
| Sep 17, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.92 | 5.42% | - |
| Sep 16, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.72 | -5.14% | 100 |
| Sep 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.92 | 7.42% | - |
| Sep 12, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | 4.94% | - |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 0.69% | - |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -0.23% | - |
| Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | -10.15% | - |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | 8.76% | 1,400 |
| Sep 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | 0.90% | - |
| Sep 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | 4.16% | - |
| Sep 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.37 | -4.05% | - |
| Sep 2, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.52 | 5.02% | - |
| Sep 1, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | -4.19% | - |
| Aug 29, 2025 | 3.62 | 3.62 | 3.53 | 3.53 | 3.49 | -0.45% | - |
| Aug 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | -4.11% | - |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | 0.60% | - |
| Aug 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -7.86% | - |
| Aug 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.95 | 11.63% | - |
| Aug 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -3.71% | - |
| Aug 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 4.44% | - |
| Aug 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -5.47% | - |
| Aug 19, 2025 | 3.99 | 3.99 | 3.76 | 3.76 | 3.72 | 6.03% | 150 |
| Aug 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | -4.93% | - |
| Aug 15, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.69 | 2.92% | 694 |
| Aug 14, 2025 | 3.65 | 3.86 | 3.60 | 3.63 | 3.59 | -5.72% | 6,388 |
| Aug 13, 2025 | 3.90 | 3.94 | 3.85 | 3.85 | 3.80 | -10.09% | 361 |
| Aug 12, 2025 | 3.95 | 4.28 | 3.95 | 4.28 | 4.23 | 0.75% | 1,000 |
| Aug 11, 2025 | 4.56 | 4.76 | 4.25 | 4.25 | 4.20 | 3.11% | 1,451 |
| Aug 8, 2025 | 3.93 | 4.12 | 3.93 | 4.12 | 4.07 | 5.64% | 250 |
| Aug 7, 2025 | 3.58 | 3.90 | 3.58 | 3.90 | 3.86 | 13.37% | 417 |
| Aug 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | -1.32% | - |
| Aug 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | 2.89% | - |
| Aug 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | -4.19% | 250 |
| Aug 1, 2025 | 3.74 | 3.95 | 3.54 | 3.54 | 3.50 | -15.41% | 450 |
| Jul 31, 2025 | 4.21 | 4.51 | 4.18 | 4.18 | 4.13 | -1.83% | 1,614 |
| Jul 30, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.21 | -0.93% | - |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -5.54% | - |
| Jul 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | 5.81% | 1,070 |
| Jul 25, 2025 | 4.35 | 4.64 | 4.30 | 4.30 | 4.25 | -10.64% | 660 |
| Jul 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | 0.25% | - |
| Jul 23, 2025 | 5.25 | 5.25 | 4.80 | 4.80 | 4.75 | - | 400 |
| Jul 22, 2025 | 5.35 | 5.35 | 4.80 | 4.80 | 4.75 | -22.01% | 940 |
| Jul 21, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.09 | 5.39% | 40 |
| Jul 18, 2025 | 6.15 | 6.91 | 5.80 | 5.84 | 5.77 | -0.26% | 3,442 |