BTCS | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-06-2026	$1.84	$1.84	$1.88	$1.88	$1.75	$1.75	$1.76	$1.76	578,558	$578,069.00
03-05-2026	$1.89	$1.89	$1.97	$1.97	$1.81	$1.81	$1.88	$1.88	807,751	$807,751.00
03-04-2026	$1.80	$1.80	$1.96	$1.96	$1.78	$1.78	$1.90	$1.90	1,246,004	$1,246,004.00
03-03-2026	$1.64	$1.64	$1.69	$1.69	$1.56	$1.56	$1.65	$1.65	762,100	$762,100.00
03-02-2026	$1.54	$1.54	$1.71	$1.71	$1.52	$1.52	$1.69	$1.69	569,278	$569,278.00
02-27-2026	$1.61	$1.61	$1.61	$1.61	$1.55	$1.55	$1.60	$1.60	320,732	$320,732.00
02-26-2026	$1.77	$1.77	$1.77	$1.77	$1.60	$1.60	$1.65	$1.65	676,899	$676,899.00
02-25-2026	$1.70	$1.70	$1.81	$1.81	$1.64	$1.64	$1.77	$1.77	1,156,468	$1,156,468.00
02-24-2026	$1.50	$1.50	$1.62	$1.62	$1.46	$1.46	$1.60	$1.60	762,576	$762,576.00
02-23-2026	$1.57	$1.57	$1.57	$1.57	$1.48	$1.48	$1.50	$1.50	460,377	$460,377.00