BTCS Historical USD Price
Daily close · Mar 17, 2014 → May 23, 2015Daily price history
Apr 24, 2015 → May 23, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-05-23 | $0.001082 | $0.001082 | $0.000976 | $0.000977 | $0.00 |
| 2015-05-22 | $0.000944 | $0.001084 | $0.000943 | $0.001082 | $0.00 |
| 2015-05-21 | $0.000938 | $0.002348 | $0.000938 | $0.000944 | $3.00 |
| 2015-05-20 | $0.00093 | $0.000941 | $0.00093 | $0.000938 | $0.00 |
| 2015-05-19 | $0.001299 | $0.001304 | $0.00093 | $0.00093 | $0.00 |
| 2015-05-18 | $0.001442 | $0.002353 | $0.000932 | $0.001298 | $14.00 |
| 2015-05-17 | $0.00144 | $0.00145 | $0.00144 | $0.001442 | $7.00 |
| 2015-05-16 | $0.001166 | $0.001444 | $0.001159 | $0.001444 | $1.00 |
| 2015-05-15 | $0.001443 | $0.001447 | $0.001066 | $0.001166 | $4.00 |
| 2015-05-14 | $0.001655 | $0.001657 | $0.001425 | $0.001443 | $0.00 |
| 2015-05-13 | $0.001078 | $0.001705 | $0.00102 | $0.001656 | $0.00 |
| 2015-05-12 | $0.001695 | $0.002414 | $0.00108 | $0.00108 | $8.00 |
| 2015-05-11 | $0.001682 | $0.00171 | $0.001676 | $0.001694 | $0.00 |
| 2015-05-10 | $0.001891 | $0.002126 | $0.001679 | $0.001683 | $7.00 |
| 2015-05-09 | $0.001478 | $0.001902 | $0.001477 | $0.001892 | $9.00 |
| 2015-05-08 | $0.002485 | $0.002512 | $0.001478 | $0.001478 | $0.00 |
| 2015-05-07 | $0.001838 | $0.002596 | $0.001785 | $0.002483 | $5.00 |
| 2015-05-06 | $0.002595 | $0.002599 | $0.001834 | $0.001836 | $26.00 |
| 2015-05-05 | $0.002032 | $0.002596 | $0.00199 | $0.002595 | $2.00 |
| 2015-05-04 | $0.001589 | $0.002032 | $0.001572 | $0.002032 | $26.00 |
| 2015-05-03 | $0.001992 | $0.002063 | $0.001584 | $0.001589 | $27.00 |
| 2015-05-02 | $0.001406 | $0.002006 | $0.001406 | $0.001993 | $21.00 |
| 2015-05-01 | $0.001905 | $0.002002 | $0.001407 | $0.001407 | $78.00 |
| 2015-04-30 | $0.00191 | $0.001981 | $0.001416 | $0.001904 | $17.00 |
| 2015-04-29 | $0.001895 | $0.00192 | $0.001455 | $0.001912 | $11.00 |
| 2015-04-28 | $0.001924 | $0.001925 | $0.001872 | $0.001894 | $4.00 |
| 2015-04-27 | $0.001396 | $0.001957 | $0.001388 | $0.001923 | $3.00 |
| 2015-04-26 | $0.001406 | $0.001409 | $0.001353 | $0.001395 | $1.00 |
| 2015-04-25 | $0.001966 | $0.001977 | $0.001406 | $0.001406 | $0.00 |
| 2015-04-24 | $0.001567 | $0.001971 | $0.001534 | $0.001965 | $2.00 |