Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0052 -0.0009 (-14.75%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0179 0.0200 0.0160 0.0178 631,274 -0.00(-1.11%)
Mar 30, 2022 0.0182 0.0200 0.0178 0.0180 1,094,573 -0.00(-17.81%)
Mar 29, 2022 0.0228 0.0248 0.0182 0.0219 2,194,432 -0.00(-6.01%)
Mar 28, 2022 0.0215 0.0299 0.0194 0.0233 3,464,569 +0.00(+18.88%)
Mar 25, 2022 0.0185 0.0240 0.0180 0.0196 3,986,974 +0.00(+3.70%)
Mar 24, 2022 0.0176 0.0189 0.0162 0.0189 347,160 -0.00(-0.53%)
Mar 23, 2022 0.0199 0.0200 0.0160 0.0190 1,310,113 +0.00(+9.83%)
Mar 22, 2022 0.0155 0.0180 0.0155 0.0173 877,333 +0.00(+7.45%)
Mar 21, 2022 0.0145 0.0186 0.0145 0.0161 1,558,339 +0.00(+7.33%)
Mar 18, 2022 0.0139 0.0160 0.0120 0.0150 4,016,495 +0.00(+9.49%)
Mar 17, 2022 0.0160 0.0178 0.0128 0.0137 7,067,059 -0.01(-27.51%)
Mar 16, 2022 0.0209 0.0227 0.0171 0.0189 121,621 -0.00(-14.09%)
Mar 15, 2022 0.0190 0.0227 0.0172 0.0220 296,210 +0.00(+15.79%)
Mar 14, 2022 0.0209 0.0275 0.0180 0.0190 357,891 -0.00(-9.52%)
Mar 11, 2022 0.0250 0.0250 0.0180 0.0210 617,930 -0.00(-16.00%)
Mar 10, 2022 0.0245 0.0270 0.0220 0.0250 263,960 -0.00(-7.41%)
Mar 09, 2022 0.0300 0.0300 0.0201 0.0270 1,079,250 +0.00(+0.37%)
Mar 08, 2022 0.0315 0.0315 0.0190 0.0269 481,493 +0.00(+15.95%)
Mar 07, 2022 0.0171 0.0258 0.0171 0.0232 366,277 +0.00(+5.45%)
Mar 04, 2022 0.0200 0.0315 0.0192 0.0220 2,681,231 +0.00(+10.00%)
Mar 03, 2022 0.0187 0.0200 0.0180 0.0200 660,130 +0.00(+5.82%)
Mar 02, 2022 0.0180 0.0195 0.0170 0.0189 297,942 -0.00(-0.53%)
Mar 01, 2022 0.0197 0.0197 0.0170 0.0190 699,330 -0.00(-4.04%)
Feb 28, 2022 0.0179 0.0200 0.0130 0.0198 1,103,997 +0.00(+13.14%)
Feb 25, 2022 0.0140 0.0175 0.0157 0.0175 1,099,518 +0.00(+8.70%)
Feb 24, 2022 0.0150 0.0176 0.0146 0.0161 2,400,380 +0.00(+0.62%)
Feb 23, 2022 0.0169 0.0169 0.0149 0.0160 1,984,738 -0.00(-4.76%)
Feb 22, 2022 0.0170 0.0172 0.0153 0.0168 1,317,560 -0.00(-1.18%)
Feb 18, 2022 0.0170 0 -0.00(-11.92%)
Feb 17, 2022 0.0200 0.0220 0.0175 0.0193 1,302,494 -0.00(-3.50%)
Feb 16, 2022 0.0222 0.0222 0.0170 0.0200 1,596,522 +0.00(+0.50%)
Feb 15, 2022 0.0191 0.0230 0.0171 0.0199 1,240,635 +0.00(+13.07%)
Feb 14, 2022 0.0200 0.0200 0.0151 0.0176 3,937,954 -0.00(-5.88%)
Feb 11, 2022 0.0203 0.0228 0.0172 0.0187 10,265,393 -0.00(-14.61%)
Feb 10, 2022 0.0250 0.0263 0.0218 0.0219 3,745,344 -0.00(-15.44%)
Feb 09, 2022 0.0284 0.0284 0.0235 0.0259 1,584,419 -0.00(-6.16%)
Feb 08, 2022 0.0290 0.0308 0.0264 0.0276 1,338,072 -0.00(-4.83%)
Feb 07, 2022 0.0267 0.0295 0.0264 0.0290 1,885,693 +0.00(+18.85%)
Feb 04, 2022 0.0275 0.0280 0.0244 0.0244 2,358,423 -0.00(-15.86%)
Feb 03, 2022 0.0295 0.0297 0.0290 851,942 +0.00(+2.84%)
Feb 02, 2022 0.0282 0.0282 0.0272 0.0282 294,746 +0.00(+1.08%)
Feb 01, 2022 0.0289 0.0289 0.0279 0.0279 236,894 +0.00(+1.45%)
Jan 31, 2022 0.0274 0.0290 0.0265 0.0275 831,402 -0.00(-7.41%)
Jan 28, 2022 0.0281 0.0300 0.0264 0.0297 2,081,697 -0.00(-1.00%)
Jan 27, 2022 0.0304 0.0305 0.0283 0.0300 273,108 -0.00(-1.64%)
Jan 26, 2022 0.0334 0.0337 0.0280 0.0305 1,338,745 -0.00(-4.69%)
Jan 25, 2022 0.0295 0.0334 0.0252 0.0320 1,861,809 +0.00(+8.47%)
Jan 24, 2022 0.0300 0.0305 0.0250 0.0295 4,311,134 -0.00(-7.52%)
Jan 21, 2022 0.0310 0.0339 0.0300 0.0319 1,821,038 -0.00(-6.18%)
Jan 20, 2022 0.0344 0.0384 0.0320 0.0340 3,239,659 -0.00(-5.29%)
Jan 19, 2022 0.0351 0.0384 0.0325 0.0359 1,072,500 -0.00(-5.28%)
Jan 18, 2022 0.0408 0.0430 0.0351 0.0379 937,646 -0.01(-12.87%)
Jan 14, 2022 0.0435 0 +0.00(+3.57%)
Jan 13, 2022 0.0428 0.0445 0.0420 0.0420 299,467 -0.00(-0.94%)
Jan 12, 2022 0.0430 0.0441 0.0395 0.0424 566,710 +0.00(+7.34%)
Jan 11, 2022 0.0375 0.0399 0.0367 0.0395 775,835 +0.00(+0.51%)
Jan 10, 2022 0.0402 0.0419 0.0365 0.0393 714,076 -0.00(-0.76%)
Jan 07, 2022 0.0410 0.0410 0.0385 0.0396 243,590 -0.00(-6.82%)
Jan 06, 2022 0.0377 0.0445 0.0356 0.0425 912,613 +0.00(+8.97%)
Jan 05, 2022 0.0402 0.0430 0.0338 0.0390 1,038,993 -0.00(-3.70%)
Jan 04, 2022 0.0440 0.0449 0.0370 0.0405 418,657 -0.00(-7.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.