BitFrontier Capital Holdings Inc (PK) (BFCH)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0006 | -20 | 0.003 | 0.004 | 0.0018 | 186837 | 0.00348096 | CS |
4 | 0.0004 | 20 | 0.002 | 0.004 | 0.0018 | 609828 | 0.00288708 | CS |
12 | 0.0002 | 9.09090909091 | 0.0022 | 0.004 | 0.0003 | 478869 | 0.00285236 | CS |
26 | -0.0136 | -85 | 0.016 | 0.016 | 0.0003 | 968543 | 0.00386007 | CS |
52 | -0.0029 | -54.7169811321 | 0.0053 | 0.0198 | 0.0003 | 785749 | 0.00654235 | CS |
156 | -0.0966 | -97.5757575758 | 0.099 | 0.1425 | 0.0002 | 1015937 | 0.02349713 | CS |
260 | -0.0169 | -87.5647668394 | 0.0193 | 0.54 | 0.0002 | 1860250 | 0.07320647 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727212800 | 0.0032 | 0 | 0.00 | 0.0018 | 0.0032 | 0.0018 | 43410 |
1727126940 | 0.0032 | 0.0002 | 6.67 | 0.004 | 0.004 | 0.0028 | 385000 |
1726867200 | 0.003 | -0.001 | -25.00 | 0.0034 | 0.004 | 0.0028 | 127500 |
1726781220 | 0.004 | 0.0001 | 2.56 | 0.0039 | 0.004 | 0.0028 | 231775 |
1726694460 | 0.0039 | 0.0009 | 30.00 | 0.003 | 0.0039 | 0.0027 | 146500 |
1726608240 | 0.003 | -0.0006 | -16.67 | 0.0036 | 0.0036 | 0.003 | 133906 |
1726521720 | 0.0036 | 0.0004 | 12.50 | 0.0039 | 0.0039 | 0.0028 | 256759 |
1726262940 | 0.0032 | 0.0003001 | 10.35 | 0.0027 | 0.0032 | 0.0027 | 302118 |
1726176540 | 0.0028999 | 0.0001 | 3.57 | 0.0027 | 0.0028999 | 0.0027 | 201500 |
1726090140 | 0.0028 | 0.0001 | 3.70 | 0.0028999 | 0.0028999 | 0.0028 | 262850 |
1726003500 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 95004 |
1725917160 | 0.0027 | -0.0002 | -6.90 | 0.0028999 | 0.0028999 | 0.0025 | 316475 |
1725658020 | 0.0028999 | 0.0002999 | 11.53 | 0.0023999 | 0.0028999 | 0.0023999 | 6175250 |
1725571440 | 0.0026 | 0.0004 | 18.18 | 0.0022 | 0.0026 | 0.0022 | 322833 |
1725485040 | 0.0022 | -0.0004 | -15.38 | 0.0022 | 0.0026 | 0.0022 | 36050 |
1725398880 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0023999 | 169844 |
1725053340 | 0.0026 | -0.0001 | -3.70 | 0.0022 | 0.0026 | 0.0022 | 1912014 |
1724966400 | 0.0027 | 0.0003001 | 12.50 | 0.0021 | 0.0028 | 0.0021 | 376837 |
1724880360 | 0.0023999 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 91100 |
1724794080 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 101000 |
1724707740 | 0.0023999 | -0.0005 | -17.24 | 0.0022 | 0.0028999 | 0.002 | 2089088 |
1724448480 | 0.0028999 | 0 | 0.00 | 0.0018 | 0.0028999 | 0.0018 | 150700 |
1724362140 | 0.0028999 | -0.0001 | -3.33 | 0.0022 | 0.003 | 0.002 | 941598 |
1724275380 | 0.003 | 0.0005 | 20.00 | 0.002 | 0.003 | 0.0016 | 1604750 |
1724188800 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 1002 |
1724102880 | 0.0025 | -0.0004 | -13.79 | 0.0022 | 0.0027 | 0.002 | 702250 |
1723843740 | 0.0028999 | 0 | 0.00 | 0.0021 | 0.0028999 | 0.0021 | 9700 |
1723756860 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.002 | 303700 |
1723670760 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
1723584360 | 0.0028999 | -0.0001 | -3.33 | 0.0023999 | 0.003 | 0.002 | 602751 |
1723497900 | 0.003 | 0 | 0.00 | 0.00275 | 0.003 | 0.0025 | 92001 |
1723238400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 350572 |
1723152000 | 0.003 | -0.0004 | -11.76 | 0.003 | 0.003 | 0.0023999 | 513993 |
1723065720 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0025 | 190252 |
1722979800 | 0.0034 | 0.0009 | 36.00 | 0.0019 | 0.0034 | 0.0019 | 201149 |
1722893340 | 0.0025 | -0.0009 | -26.47 | 0.0034 | 0.0034 | 0.0023999 | 547500 |
1722634140 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 60055 |
1722547620 | 0.0034 | 0.0006 | 21.43 | 0.0028999 | 0.0035 | 0.0028999 | 155000 |
1722461340 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0022 | 150750 |
1722374820 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 25000 |
1722288180 | 0.0028 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 55878 |
1722029100 | 0.0028 | 0 | 0.00 | 0.0025 | 0.0028 | 0.0025 | 470000 |
1721942880 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
1721856480 | 0.0028 | 0 | 0.00 | 0.0027 | 0.0028 | 0.0027 | 71020 |
1721770140 | 0.0028 | -0.0006 | -17.65 | 0.0026 | 0.0037 | 0.0025 | 1547518 |
1721683740 | 0.0034 | -0.0003 | -8.11 | 0.0025 | 0.0037 | 0.0025 | 1059205 |
1721424180 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 27996 |
1721337960 | 0.0037 | 0.001 | 37.04 | 0.0022 | 0.0037 | 0.0022 | 401133 |
1721251320 | 0.0027 | 0.0005 | 22.73 | 0.0002999 | 0.0027 | 0.0002999 | 1016519 |
1721164920 | 0.0022 | -0.0005 | -18.52 | 0.0028 | 0.0028 | 0.0022 | 436957 |
1721078940 | 0.0027 | -0.0001 | -3.57 | 0.0023 | 0.0028 | 0.0023 | 216462 |
1720819200 | 0.0028 | 0.0005 | 21.74 | 0.0022 | 0.0028 | 0.0022 | 319683 |
1720733280 | 0.0023 | -0.0004 | -14.81 | 0.0023 | 0.0028 | 0.0023 | 126500 |
1720646880 | 0.0027 | -0.0001 | -3.57 | 0.0025 | 0.0028 | 0.0023 | 35909 |
1720560540 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0023 | 68775 |
1720473600 | 0.0028 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0023 | 365000 |
1720214640 | 0.0028 | 0 | 0.00 | 0.002 | 0.0028 | 0.002 | 18554 |
1720041000 | 0.0028 | 0 | 0.00 | 0.0022 | 0.0028 | 0.0022 | 200000 |
1719955740 | 0.0028 | 0.0001 | 3.70 | 0.0027 | 0.0034 | 0.0022 | 2621000 |
1719868980 | 0.0027 | -0.0009 | -25.00 | 0.0028999 | 0.0037 | 0.0026 | 2480311 |
1719610020 | 0.0036 | 0.0004 | 12.50 | 0.0028999 | 0.0037 | 0.0028999 | 282500 |
1719523200 | 0.0032 | -0.0002 | -5.88 | 0.0036 | 0.0036 | 0.0031 | 1750805 |
1719437040 | 0.0034 | -0.0002 | -5.56 | 0.0036 | 0.0036 | 0.0034 | 224000 |
1719350880 | 0.0036 | 0.0001 | 2.86 | 0.0035 | 0.0036 | 0.0035 | 29250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.