BFCH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.0061 | -0.0003 | -4.69% | 0.0064 | 0.0064 | 0.0061 | 259,000 |
Apr 24 2024 | 0.0064 | -0.0001 | -1.54% | 0.0058 | 0.0065 | 0.0058 | 299,700 |
Apr 23 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0068 | 0.0057 | 1,253,227 |
Apr 22 2024 | 0.0065 | -0.0041 | -38.68% | 0.0083 | 0.0083 | 0.0055 | 2,052,544 |
Apr 19 2024 | 0.0106 | 0.0011 | 11.58% | 0.009 | 0.0106 | 0.0082 | 718,900 |
Apr 18 2024 | 0.0095 | -0.0013 | -12.04% | 0.01 | 0.01 | 0.009 | 555,100 |
Apr 17 2024 | 0.0108 | -0.0012 | -10.00% | 0.009 | 0.0125 | 0.009 | 131,000 |
Apr 16 2024 | 0.012 | 0.0002 | 1.69% | 0.0118 | 0.012 | 0.0118 | 482,001 |
Apr 15 2024 | 0.0118 | 0.00 | 0.00% | 0.0097 | 0.0118 | 0.0097 | 34,600 |
Apr 12 2024 | 0.0118 | -0.0002 | -1.67% | 0.0116 | 0.0118 | 0.009 | 72,000 |
Apr 11 2024 | 0.012 | -0.001 | -7.69% | 0.0111 | 0.012 | 0.0086 | 1,292,188 |
Apr 10 2024 | 0.013 | -0.001 | -7.14% | 0.0118 | 0.013 | 0.0118 | 50,040 |
Apr 09 2024 | 0.014 | 0.0015 | 12.00% | 0.0115 | 0.014 | 0.0115 | 109,493 |
Apr 08 2024 | 0.0125 | -0.0015 | -10.71% | 0.014 | 0.014 | 0.0122 | 307,252 |
Apr 05 2024 | 0.014 | -0.001 | -6.67% | 0.015 | 0.015 | 0.013 | 597,659 |
Apr 04 2024 | 0.015 | 0.002 | 15.38% | 0.013 | 0.015 | 0.013 | 262,338 |
Apr 03 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.015 | 0.0122 | 53,482 |
Apr 02 2024 | 0.013 | -0.002 | -13.33% | 0.013 | 0.013 | 0.013 | 10,000 |
Apr 01 2024 | 0.015 | 0.00 | 0.00% | 0.016 | 0.016 | 0.014 | 317,157 |
Mar 28 2024 | 0.015 | 0.0016 | 11.94% | 0.014 | 0.0152 | 0.014 | 397,910 |
Mar 27 2024 | 0.0134 | -0.0026 | -16.25% | 0.0134 | 0.0134 | 0.0134 | 27,060 |
Mar 26 2024 | 0.016 | 0.00 | 0.00% | 0.013 | 0.016 | 0.0106 | 373,838 |
Mar 25 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.014 | 9,022 |
Mar 22 2024 | 0.016 | 0.00 | 0.00% | 0.013 | 0.016 | 0.013 | 570,245 |
Mar 21 2024 | 0.016 | 0.001 | 6.67% | 0.015 | 0.016 | 0.013 | 346,549 |
Mar 20 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.016 | 0.0145 | 50,055 |
Mar 19 2024 | 0.014 | -0.002 | -12.50% | 0.0179 | 0.0179 | 0.014 | 135,705 |
Mar 18 2024 | 0.016 | 0.0029 | 22.14% | 0.015 | 0.0175 | 0.015 | 447,750 |
Mar 15 2024 | 0.0131 | -0.0029 | -18.13% | 0.016 | 0.016 | 0.0125 | 719,003 |
Mar 14 2024 | 0.016 | -0.0009 | -5.33% | 0.0155 | 0.016 | 0.0135 | 242,822 |
Mar 13 2024 | 0.0169 | -0.0001 | -0.59% | 0.014 | 0.017 | 0.0135 | 192,500 |
Mar 12 2024 | 0.017 | 0.002 | 13.33% | 0.0135 | 0.018 | 0.012 | 1,460,808 |
Mar 11 2024 | 0.015 | -0.002 | -11.76% | 0.0145 | 0.016 | 0.0106 | 926,066 |
Mar 08 2024 | 0.017 | 0.00 | 0.00% | 0.014 | 0.0175 | 0.0128 | 597,708 |
Mar 07 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.0175 | 0.0132 | 620,290 |
Mar 06 2024 | 0.017 | -0.0005 | -2.86% | 0.0155 | 0.0175 | 0.0155 | 216,157 |
Mar 05 2024 | 0.0175 | 0.00 | 0.00% | 0.018 | 0.018 | 0.0152 | 323,969 |
Mar 04 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.018 | 0.014 | 927,609 |
Mar 01 2024 | 0.0175 | -0.0005 | -2.78% | 0.018 | 0.018 | 0.016 | 195,128 |
Feb 29 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.0155 | 322,174 |
Feb 28 2024 | 0.017 | 0.00 | 0.00% | 0.019 | 0.019 | 0.014 | 530,418 |
Feb 27 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.0185 | 0.0165 | 567,359 |
Feb 26 2024 | 0.017 | 0.002 | 13.33% | 0.0165 | 0.018 | 0.012 | 1,146,504 |
Feb 23 2024 | 0.015 | 0.002 | 15.38% | 0.013 | 0.016 | 0.0125 | 1,811,017 |
Feb 22 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.0145 | 0.0106 | 1,267,849 |
Feb 21 2024 | 0.013 | -0.0015 | -10.34% | 0.015 | 0.015 | 0.013 | 1,718,500 |
Feb 20 2024 | 0.0145 | 0.0025 | 20.83% | 0.01 | 0.018 | 0.01 | 4,557,650 |
Feb 16 2024 | 0.012 | -0.001 | -7.69% | 0.0134 | 0.0134 | 0.01 | 1,279,188 |
Feb 15 2024 | 0.013 | -0.0068 | -34.34% | 0.019 | 0.019 | 0.0092 | 1,742,493 |
Feb 14 2024 | 0.0198 | 0.0111 | 127.59% | 0.0089 | 0.0198 | 0.0082 | 3,510,767 |
Feb 13 2024 | 0.0087 | -0.0002 | -2.25% | 0.0082 | 0.0089 | 0.0082 | 47,000 |
Feb 12 2024 | 0.0089 | 0.0004 | 4.71% | 0.0089 | 0.0089 | 0.0082 | 98,550 |
Feb 09 2024 | 0.0085 | -0.0004 | -4.49% | 0.0084 | 0.0085 | 0.0082 | 477,600 |
Feb 08 2024 | 0.0089 | 0.00 | 0.00% | 0.0089 | 0.0089 | 0.0082 | 618,450 |
Feb 07 2024 | 0.0089 | -0.0001 | -1.11% | 0.0085 | 0.009 | 0.0085 | 219,000 |
Feb 06 2024 | 0.009 | 0.00 | 0.00% | 0.0085 | 0.009 | 0.0085 | 297,524 |
Feb 05 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.0085 | 115,589 |
Feb 02 2024 | 0.009 | -0.0001 | -1.10% | 0.0087 | 0.0091 | 0.0085 | 228,690 |
Feb 01 2024 | 0.0091 | 0.00 | 0.00% | 0.0087 | 0.0091 | 0.0087 | 314,510 |
Jan 31 2024 | 0.0091 | 0.0001 | 1.11% | 0.0085 | 0.0091 | 0.0085 | 166,394 |
Jan 30 2024 | 0.009 | -0.0001 | -1.10% | 0.0086 | 0.0091 | 0.0086 | 97,500 |
Jan 29 2024 | 0.0091 | 0.00 | 0.00% | 0.0091 | 0.0091 | 0.0085 | 620,149 |