BRCHF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.214674 | 0.01947 | 9.98% | 0.21 | 0.2182 | 0.1758 | 115,636 |
Apr 16 2024 | 0.1952 | -0.01315 | -6.31% | 0.20527 | 0.21 | 0.1691 | 153,544 |
Apr 15 2024 | 0.20835 | -0.01165 | -5.30% | 0.22 | 0.2461 | 0.2071 | 393,297 |
Apr 12 2024 | 0.22 | -0.015 | -6.38% | 0.235 | 0.25 | 0.22 | 119,906 |
Apr 11 2024 | 0.235 | 0.00 | 0.00% | 0.25 | 0.269 | 0.225 | 83,396 |
Apr 10 2024 | 0.235 | 0.005 | 2.17% | 0.21 | 0.25 | 0.21 | 107,787 |
Apr 09 2024 | 0.23 | 0.00375 | 1.66% | 0.23 | 0.23 | 0.2175 | 83,590 |
Apr 08 2024 | 0.22625 | -0.01375 | -5.73% | 0.23 | 0.2627 | 0.21 | 104,670 |
Apr 05 2024 | 0.24 | -0.002 | -0.83% | 0.2393 | 0.24 | 0.23 | 31,433 |
Apr 04 2024 | 0.242 | 0.002 | 0.83% | 0.26 | 0.2736 | 0.20 | 224,272 |
Apr 03 2024 | 0.24 | 0.0264 | 12.36% | 0.22 | 0.2475 | 0.193 | 81,107 |
Apr 02 2024 | 0.2136 | 0.0126 | 6.27% | 0.22 | 0.222 | 0.205 | 81,985 |
Apr 01 2024 | 0.201 | -0.009 | -4.29% | 0.213 | 0.2405 | 0.1809 | 401,157 |
Mar 28 2024 | 0.21 | 0.003 | 1.45% | 0.19 | 0.213 | 0.1809 | 376,048 |
Mar 27 2024 | 0.207 | -0.01398 | -6.33% | 0.21 | 0.2104 | 0.20 | 226,655 |
Mar 26 2024 | 0.22098 | -0.00102 | -0.46% | 0.23 | 0.24 | 0.215 | 142,444 |
Mar 25 2024 | 0.222 | -0.001 | -0.45% | 0.25 | 0.25 | 0.20 | 235,198 |
Mar 22 2024 | 0.223 | -0.0134 | -5.67% | 0.24 | 0.24 | 0.219 | 151,348 |
Mar 21 2024 | 0.2364 | 0.0264 | 12.57% | 0.1957 | 0.253 | 0.1957 | 217,791 |
Mar 20 2024 | 0.21 | -0.018 | -7.89% | 0.229 | 0.229 | 0.1943 | 609,135 |
Mar 19 2024 | 0.228 | -0.007 | -2.98% | 0.246 | 0.246 | 0.206 | 530,125 |
Mar 18 2024 | 0.235 | -0.002 | -0.84% | 0.23 | 0.24 | 0.1957 | 255,134 |
Mar 15 2024 | 0.237 | -0.004 | -1.66% | 0.2707 | 0.2707 | 0.235 | 73,732 |
Mar 14 2024 | 0.241 | -0.0339 | -12.33% | 0.25 | 0.26 | 0.225 | 120,129 |
Mar 13 2024 | 0.2749 | 0.0239 | 9.52% | 0.2113 | 0.28 | 0.2113 | 152,358 |
Mar 12 2024 | 0.251 | 0.001 | 0.40% | 0.245 | 0.2806 | 0.2325 | 118,885 |
Mar 11 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.2603 | 0.24 | 335,366 |
Mar 08 2024 | 0.26 | -0.005 | -1.89% | 0.2976 | 0.2976 | 0.2184 | 205,686 |
Mar 07 2024 | 0.265 | 0.00175 | 0.66% | 0.269 | 0.277 | 0.265 | 174,816 |
Mar 06 2024 | 0.26325 | 0.00025 | 0.10% | 0.28 | 0.28 | 0.2606 | 94,329 |
Mar 05 2024 | 0.263 | -0.0194 | -6.87% | 0.2824 | 0.2824 | 0.252 | 208,792 |
Mar 04 2024 | 0.2824 | 0.029 | 11.44% | 0.255 | 0.285 | 0.248 | 235,958 |
Mar 01 2024 | 0.2534 | -0.00185 | -0.72% | 0.26 | 0.27 | 0.24 | 196,966 |
Feb 29 2024 | 0.25525 | 0.00485 | 1.94% | 0.26 | 0.269 | 0.23795 | 343,393 |
Feb 28 2024 | 0.2504 | 0.0384 | 18.11% | 0.22 | 0.2587 | 0.22 | 273,116 |
Feb 27 2024 | 0.212 | -0.088 | -29.33% | 0.2515 | 0.2515 | 0.1913 | 952,321 |
Feb 26 2024 | 0.30 | -0.03 | -9.09% | 0.36 | 0.36 | 0.2825 | 719,125 |
Feb 23 2024 | 0.33 | 0.05 | 17.86% | 0.31 | 0.3407 | 0.31 | 426,482 |
Feb 22 2024 | 0.28 | 0.056 | 25.00% | 0.253 | 0.30 | 0.2411 | 562,337 |
Feb 21 2024 | 0.224 | -0.0085 | -3.66% | 0.22 | 0.2285 | 0.22 | 96,608 |
Feb 20 2024 | 0.2325 | -0.0125 | -5.10% | 0.24 | 0.25 | 0.2204 | 383,213 |
Feb 16 2024 | 0.245 | 0.046 | 23.12% | 0.21 | 0.2574 | 0.21 | 481,865 |
Feb 15 2024 | 0.199 | 0.0145 | 7.86% | 0.199 | 0.199 | 0.186 | 405,255 |
Feb 14 2024 | 0.1845 | 0.0195 | 11.82% | 0.18 | 0.20 | 0.17 | 268,141 |
Feb 13 2024 | 0.165 | -0.018 | -9.84% | 0.1968 | 0.1968 | 0.14 | 986,678 |
Feb 12 2024 | 0.183 | 0.0355 | 24.07% | 0.1315 | 0.186 | 0.1315 | 501,527 |
Feb 09 2024 | 0.1475 | 0.0191 | 14.88% | 0.1325 | 0.1674 | 0.1325 | 483,550 |
Feb 08 2024 | 0.1284 | -0.0041 | -3.09% | 0.135 | 0.14 | 0.126 | 358,379 |
Feb 07 2024 | 0.1325 | 0.005 | 3.92% | 0.15 | 0.15 | 0.13 | 143,458 |
Feb 06 2024 | 0.1275 | 0.0075 | 6.25% | 0.11 | 0.1315 | 0.11 | 190,601 |
Feb 05 2024 | 0.12 | -0.005 | -4.00% | 0.11 | 0.1318 | 0.106 | 261,385 |
Feb 02 2024 | 0.125 | 0.01525 | 13.89% | 0.117 | 0.126 | 0.11 | 131,744 |
Feb 01 2024 | 0.109755 | 0.00146 | 1.34% | 0.106 | 0.109755 | 0.106 | 20,399 |
Jan 31 2024 | 0.1083 | 0.0008 | 0.74% | 0.11 | 0.117 | 0.1055 | 62,318 |
Jan 30 2024 | 0.1075 | 0.001 | 0.94% | 0.105 | 0.11 | 0.105 | 158,995 |
Jan 29 2024 | 0.1065 | -0.00045 | -0.42% | 0.112 | 0.112 | 0.1055 | 285,918 |
Jan 26 2024 | 0.10695 | -0.00505 | -4.51% | 0.1078 | 0.1089 | 0.105 | 99,109 |
Jan 25 2024 | 0.112 | 0.002 | 1.82% | 0.126 | 0.126 | 0.105 | 77,779 |
Jan 24 2024 | 0.11 | 0.001 | 0.92% | 0.10841 | 0.1251 | 0.1001 | 264,975 |
Jan 23 2024 | 0.109 | 0.003 | 2.83% | 0.1251 | 0.1251 | 0.1001 | 160,643 |
Jan 22 2024 | 0.106 | 0.0005 | 0.47% | 0.1055 | 0.107 | 0.1001 | 137,398 |
Jan 19 2024 | 0.1055 | -0.0015 | -1.40% | 0.11 | 0.11 | 0.1001 | 82,867 |