BCHSVETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.01355 | 0.00001 | 0.07% | 0.01346 | 0.01358 | 0.01313 | 114.00 |
Jul 18 2024 | 0.01354 | 0.00032 | 2.42% | 0.01321 | 0.01383 | 0.01304 | 299.00 |
Jul 17 2024 | 0.01322 | 0.00021 | 1.61% | 0.01323 | 0.01362 | 0.01313 | 31.00 |
Jul 16 2024 | 0.01301 | 0.00025 | 1.96% | 0.01293 | 0.01331 | 0.01266 | 198.00 |
Jul 15 2024 | 0.01276 | -0.00036 | -2.74% | 0.01287 | 0.01319 | 0.01238 | 337.00 |
Jul 14 2024 | 0.01312 | 0.00056 | 4.46% | 0.0126 | 0.01312 | 0.0126 | 21.00 |
Jul 13 2024 | 0.01256 | 0.00021 | 1.70% | 0.01269 | 0.01292 | 0.01256 | 33.00 |
Jul 12 2024 | 0.01235 | 0.00 | 0.00% | 0.01235 | 0.01235 | 0.01235 | 0.00 |
Jul 11 2024 | 0.01235 | 0.00008 | 0.65% | 0.01231 | 0.01256 | 0.01208 | 60.00 |
Jul 10 2024 | 0.01227 | 0.00002 | 0.16% | 0.01233 | 0.01261 | 0.012 | 97.00 |
Jul 09 2024 | 0.01225 | 0.00009 | 0.74% | 0.01196 | 0.01229 | 0.01188 | 101.00 |
Jul 08 2024 | 0.01216 | 0.00016 | 1.33% | 0.01185 | 0.01315 | 0.01181 | 348.00 |
Jul 07 2024 | 0.012 | -0.00023 | -1.88% | 0.01214 | 0.01226 | 0.01196 | 44.00 |
Jul 06 2024 | 0.01223 | 0.00035 | 2.95% | 0.01209 | 0.0124 | 0.01172 | 31.00 |
Jul 05 2024 | 0.01188 | -0.00029 | -2.38% | 0.01198 | 0.012 | 0.01109 | 731.00 |
Jul 04 2024 | 0.01217 | -0.001 | -7.59% | 0.01269 | 0.01275 | 0.01199 | 171.00 |
Jul 03 2024 | 0.01317 | -0.00002 | -0.15% | 0.013 | 0.0133 | 0.01266 | 18.00 |
Jul 02 2024 | 0.01319 | 0.00035 | 2.73% | 0.01287 | 0.01319 | 0.0128 | 5.00 |
Jul 01 2024 | 0.01284 | -0.00026 | -1.98% | 0.01305 | 0.01316 | 0.01274 | 1.00 |
Jun 30 2024 | 0.0131 | 0.00021 | 1.63% | 0.01294 | 0.01332 | 0.01281 | 1.00 |
Jun 29 2024 | 0.01289 | -0.00034 | -2.57% | 0.0131 | 0.01333 | 0.01289 | 1.00 |
Jun 28 2024 | 0.01323 | -0.00031 | -2.29% | 0.01327 | 0.01362 | 0.01309 | 1.00 |
Jun 27 2024 | 0.01354 | 0.00037 | 2.81% | 0.01335 | 0.01354 | 0.01292 | 16.00 |
Jun 26 2024 | 0.01317 | -0.00016 | -1.20% | 0.01346 | 0.01346 | 0.01298 | 141.00 |
Jun 25 2024 | 0.01333 | 0.00012 | 0.91% | 0.01315 | 0.01372 | 0.01315 | 5.00 |
Jun 24 2024 | 0.01321 | -0.00005 | -0.38% | 0.0134 | 0.01361 | 0.01284 | 35.00 |
Jun 23 2024 | 0.01326 | 0.00 | 0.00% | 0.01317 | 0.01366 | 0.01298 | 91.00 |
Jun 22 2024 | 0.01326 | 0.00084 | 6.76% | 0.01245 | 0.01342 | 0.01245 | 367.00 |
Jun 21 2024 | 0.01242 | -0.00025 | -1.97% | 0.01259 | 0.0128 | 0.01218 | 2.00 |
Jun 20 2024 | 0.01267 | 0.00035 | 2.84% | 0.01246 | 0.0129 | 0.01246 | 2.00 |
Jun 19 2024 | 0.01232 | -0.00019 | -1.52% | 0.01244 | 0.01255 | 0.01232 | 17.00 |
Jun 18 2024 | 0.01251 | -0.00113 | -8.28% | 0.01333 | 0.01333 | 0.01208 | 435.00 |
Jun 17 2024 | 0.01364 | 0.00001 | 0.07% | 0.01366 | 0.01374 | 0.01331 | 134.00 |
Jun 16 2024 | 0.01363 | -0.00052 | -3.67% | 0.0141 | 0.0141 | 0.01358 | 26.00 |
Jun 15 2024 | 0.01415 | 0.00004 | 0.28% | 0.01418 | 0.01423 | 0.0139 | 4.00 |
Jun 14 2024 | 0.01411 | -0.00053 | -3.62% | 0.01457 | 0.01495 | 0.01411 | 25.00 |
Jun 13 2024 | 0.01464 | -0.00036 | -2.40% | 0.01492 | 0.01523 | 0.0146 | 69.00 |
Jun 12 2024 | 0.015 | 0.00048 | 3.31% | 0.01435 | 0.01542 | 0.01435 | 10.00 |
Jun 11 2024 | 0.01452 | -0.00043 | -2.88% | 0.01474 | 0.01512 | 0.0142 | 135.00 |
Jun 10 2024 | 0.01495 | -0.00045 | -2.92% | 0.01536 | 0.01537 | 0.01481 | 235.00 |
Jun 09 2024 | 0.0154 | 0.00024 | 1.58% | 0.01538 | 0.01543 | 0.01526 | 3.00 |
Jun 08 2024 | 0.01516 | -0.00063 | -3.99% | 0.0157 | 0.01577 | 0.01497 | 26.00 |
Jun 07 2024 | 0.01579 | -0.00066 | -4.01% | 0.01649 | 0.0172 | 0.01458 | 220.00 |
Jun 06 2024 | 0.01645 | -0.00007 | -0.42% | 0.01655 | 0.01686 | 0.01637 | 17.00 |
Jun 05 2024 | 0.01652 | 0.00007 | 0.43% | 0.01649 | 0.01696 | 0.01644 | 2.00 |
Jun 04 2024 | 0.01645 | -0.00005 | -0.30% | 0.01634 | 0.01681 | 0.01601 | 44.00 |
Jun 03 2024 | 0.0165 | 0.00055 | 3.45% | 0.01589 | 0.0166 | 0.01585 | 9.00 |
Jun 02 2024 | 0.01595 | -0.00006 | -0.37% | 0.01586 | 0.01608 | 0.01585 | 6.00 |
Jun 01 2024 | 0.01601 | -0.00047 | -2.85% | 0.01688 | 0.01688 | 0.01601 | 2.00 |
May 31 2024 | 0.01648 | -0.0001 | -0.60% | 0.01661 | 0.01698 | 0.01622 | 4.00 |
May 30 2024 | 0.01658 | 0.00014 | 0.85% | 0.01645 | 0.01668 | 0.01641 | 9.00 |
May 29 2024 | 0.01644 | 0.00014 | 0.86% | 0.01633 | 0.01695 | 0.01623 | 9.00 |
May 28 2024 | 0.0163 | -0.00005 | -0.31% | 0.01633 | 0.01645 | 0.01585 | 25.00 |
May 27 2024 | 0.01635 | -0.0001 | -0.61% | 0.01659 | 0.01684 | 0.01599 | 3.00 |
May 26 2024 | 0.01645 | -0.00059 | -3.46% | 0.01679 | 0.01689 | 0.01641 | 2.00 |
May 25 2024 | 0.01704 | 0.0002 | 1.19% | 0.01701 | 0.01768 | 0.01697 | 11.00 |
May 24 2024 | 0.01684 | 0.00002 | 0.12% | 0.01696 | 0.01735 | 0.01681 | 56.00 |
May 23 2024 | 0.01682 | -0.00069 | -3.94% | 0.01758 | 0.01795 | 0.01658 | 77.00 |
May 22 2024 | 0.01751 | -0.0007 | -3.84% | 0.01828 | 0.01871 | 0.01739 | 65.00 |
May 21 2024 | 0.01821 | -0.00074 | -3.91% | 0.01929 | 0.01951 | 0.01811 | 586.00 |
May 20 2024 | 0.01895 | -0.00231 | -10.87% | 0.02098 | 0.0214 | 0.01895 | 213.00 |
May 19 2024 | 0.02126 | -0.00009 | -0.42% | 0.02118 | 0.02166 | 0.02101 | 35.00 |
May 18 2024 | 0.02135 | 0.00025 | 1.18% | 0.02114 | 0.02155 | 0.02114 | 28.00 |
May 17 2024 | 0.0211 | -0.00025 | -1.17% | 0.02108 | 0.02146 | 0.02067 | 73.00 |
May 16 2024 | 0.02135 | 0.00041 | 1.96% | 0.02153 | 0.02153 | 0.02092 | 30.00 |
May 15 2024 | 0.02094 | 0.00053 | 2.60% | 0.02041 | 0.02115 | 0.02035 | 90.00 |
May 14 2024 | 0.02041 | -0.00041 | -1.97% | 0.02091 | 0.02107 | 0.02025 | 22.00 |
May 13 2024 | 0.02082 | -0.00021 | -1.00% | 0.02105 | 0.02163 | 0.0206 | 263.00 |
May 12 2024 | 0.02103 | 0.00056 | 2.74% | 0.02128 | 0.02131 | 0.02103 | 1.00 |
May 11 2024 | 0.02047 | -0.00063 | -2.99% | 0.02126 | 0.02147 | 0.02047 | 2.00 |
May 10 2024 | 0.0211 | 0.00 | 0.00% | 0.02158 | 0.02166 | 0.0211 | 4.00 |
May 09 2024 | 0.0211 | 0.00019 | 0.91% | 0.02087 | 0.02133 | 0.02087 | 8.00 |
May 08 2024 | 0.02091 | -0.00022 | -1.04% | 0.02106 | 0.02164 | 0.02087 | 319.00 |
May 07 2024 | 0.02113 | 0.00013 | 0.62% | 0.02099 | 0.02141 | 0.02078 | 35.00 |
May 06 2024 | 0.021 | 0.00053 | 2.59% | 0.02065 | 0.021 | 0.02046 | 90.00 |
May 05 2024 | 0.02047 | -0.00039 | -1.87% | 0.02078 | 0.02126 | 0.02047 | 16.00 |
May 04 2024 | 0.02086 | 0.00045 | 2.20% | 0.02027 | 0.02174 | 0.02027 | 75.00 |
May 03 2024 | 0.02041 | 0.00042 | 2.10% | 0.01999 | 0.0212 | 0.01943 | 77.00 |
May 02 2024 | 0.01999 | 0.00018 | 0.91% | 0.01976 | 0.02017 | 0.01948 | 172.00 |
May 01 2024 | 0.01981 | -0.00002 | -0.10% | 0.020 | 0.02048 | 0.0194 | 131.00 |
Apr 30 2024 | 0.01983 | -0.00048 | -2.36% | 0.02074 | 0.0209 | 0.01983 | 10.00 |
Apr 29 2024 | 0.02031 | 0.00022 | 1.10% | 0.02018 | 0.02066 | 0.02015 | 2.00 |
Apr 28 2024 | 0.02009 | -0.00046 | -2.24% | 0.0206 | 0.02075 | 0.02009 | 98.00 |
Apr 27 2024 | 0.02055 | -0.0006 | -2.84% | 0.02095 | 0.02223 | 0.02055 | 16.00 |
Apr 26 2024 | 0.02115 | -0.00002 | -0.09% | 0.0211 | 0.02165 | 0.02061 | 65.00 |
Apr 25 2024 | 0.02117 | -0.00055 | -2.53% | 0.02179 | 0.02206 | 0.02117 | 15.00 |
Apr 24 2024 | 0.02172 | -0.00045 | -2.03% | 0.02204 | 0.02227 | 0.02167 | 50.00 |
Apr 23 2024 | 0.02217 | -0.00046 | -2.03% | 0.02282 | 0.02309 | 0.02209 | 9.00 |
Apr 22 2024 | 0.02263 | -0.00002 | -0.09% | 0.02246 | 0.02279 | 0.02217 | 1.00 |
Apr 21 2024 | 0.02265 | -0.00004 | -0.18% | 0.02256 | 0.02288 | 0.02197 | 22.00 |
Apr 20 2024 | 0.02269 | 0.00116 | 5.39% | 0.02198 | 0.02294 | 0.02155 | 17.00 |