Skip to main content

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0150 +0.0016 (+11.94%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0134 0.0134 0.0134 0.0134 27,060 -0.00(-16.25%)
Mar 26, 2024 0.0130 0.0160 0.0106 0.0160 373,838 +0.00(+0.00%)
Mar 25, 2024 0.0160 0.0160 0.0140 0.0160 9,022 +0.00(+0.00%)
Mar 22, 2024 0.0130 0.0160 0.0130 0.0160 570,245 +0.00(+0.00%)
Mar 21, 2024 0.0150 0.0160 0.0130 0.0160 346,549 +0.00(+6.67%)
Mar 20, 2024 0.0150 0.0160 0.0145 0.0150 50,055 +0.00(+7.14%)
Mar 19, 2024 0.0179 0.0179 0.0140 0.0140 135,705 -0.00(-12.50%)
Mar 18, 2024 0.0150 0.0175 0.0150 0.0160 447,750 +0.00(+22.14%)
Mar 15, 2024 0.0145 0.0160 0.0125 0.0131 719,003 -0.00(-18.12%)
Mar 14, 2024 0.0155 0.0160 0.0135 0.0160 242,822 -0.00(-5.33%)
Mar 13, 2024 0.0140 0.0170 0.0135 0.0169 192,500 -0.00(-0.59%)
Mar 12, 2024 0.0135 0.0180 0.0120 0.0170 1,460,808 +0.00(+13.33%)
Mar 11, 2024 0.0135 0.0160 0.0106 0.0150 926,066 -0.00(-11.76%)
Mar 08, 2024 0.0140 0.0175 0.0128 0.0170 597,708 +0.00(+0.00%)
Mar 07, 2024 0.0170 0.0175 0.0132 0.0170 620,290 +0.00(+0.00%)
Mar 06, 2024 0.0155 0.0175 0.0155 0.0170 216,157 -0.00(-2.86%)
Mar 05, 2024 0.0162 0.0180 0.0152 0.0175 323,969 +0.00(+0.00%)
Mar 04, 2024 0.0175 0.0180 0.0140 0.0175 927,609 +0.00(+0.00%)
Mar 01, 2024 0.0180 0.0180 0.0160 0.0175 195,128 -0.00(-2.78%)
Feb 29, 2024 0.0180 0.0180 0.0155 0.0180 322,174 +0.00(+5.88%)
Feb 28, 2024 0.0190 0.0190 0.0140 0.0170 530,418 +0.00(+0.00%)
Feb 27, 2024 0.0170 0.0185 0.0165 0.0170 567,359 +0.00(+0.00%)
Feb 26, 2024 0.0165 0.0180 0.0120 0.0170 1,146,504 +0.00(+13.33%)
Feb 23, 2024 0.0130 0.0160 0.0125 0.0150 1,811,017 +0.00(+15.38%)
Feb 22, 2024 0.0145 0.0145 0.0106 0.0130 1,267,849 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0150 0.0130 0.0130 1,718,500 -0.00(-10.34%)
Feb 20, 2024 0.0100 0.0180 0.0100 0.0145 4,557,650 +0.00(+20.83%)
Feb 16, 2024 0.0134 0.0134 0.0100 0.0120 1,279,188 -0.00(-7.69%)
Feb 15, 2024 0.0190 0.0190 0.0092 0.0130 1,742,493 -0.01(-34.34%)
Feb 14, 2024 0.0089 0.0198 0.0082 0.0198 3,510,767 +0.01(+127.59%)
Feb 13, 2024 0.0082 0.0089 0.0082 0.0087 47,000 -0.00(-2.25%)
Feb 12, 2024 0.0089 0.0089 0.0082 0.0089 98,550 +0.00(+4.71%)
Feb 09, 2024 0.0084 0.0085 0.0082 0.0085 477,600 -0.00(-4.49%)
Feb 08, 2024 0.0089 0.0089 0.0082 0.0089 618,450 +0.00(+0.00%)
Feb 07, 2024 0.0085 0.0090 0.0085 0.0089 219,000 -0.00(-1.11%)
Feb 06, 2024 0.0085 0.0090 0.0085 0.0090 297,524 +0.00(+0.00%)
Feb 05, 2024 0.0090 0.0090 0.0085 0.0090 115,589 +0.00(+0.00%)
Feb 02, 2024 0.0087 0.0091 0.0085 0.0090 228,690 -0.00(-1.10%)
Feb 01, 2024 0.0087 0.0091 0.0087 0.0091 314,510 +0.00(+0.00%)
Jan 31, 2024 0.0085 0.0091 0.0085 0.0091 166,394 +0.00(+1.11%)
Jan 30, 2024 0.0086 0.0091 0.0086 0.0090 97,500 -0.00(-1.10%)
Jan 29, 2024 0.0091 0.0091 0.0085 0.0091 620,149 +0.00(+0.00%)
Jan 26, 2024 0.0091 0.0091 0.0086 0.0091 565,490 +0.00(+0.00%)
Jan 25, 2024 0.0085 0.0091 0.0085 0.0091 927,722 +0.00(+1.11%)
Jan 24, 2024 0.0086 0.0090 0.0085 0.0090 114,000 +0.00(+0.00%)
Jan 23, 2024 0.0085 0.0091 0.0085 0.0090 491,776 -0.00(-1.10%)
Jan 22, 2024 0.0091 0.0091 0.0085 0.0091 189,226 +0.00(+0.00%)
Jan 19, 2024 0.0083 0.0092 0.0083 0.0091 464,163 -0.00(-1.09%)
Jan 18, 2024 0.0090 0.0099 0.0074 0.0092 1,595,776 -0.00(-7.07%)
Jan 17, 2024 0.0099 0.0099 0.0090 0.0099 294,484 +0.00(+0.00%)
Jan 16, 2024 0.0096 0.0099 0.0090 0.0099 1,856,795 +0.00(+3.13%)
Jan 12, 2024 0.0092 0.0096 0.0092 0.0096 2,660,170 +0.00(+4.35%)
Jan 11, 2024 0.0079 0.0092 0.0077 0.0092 5,069,840 +0.00(+15.00%)
Jan 10, 2024 0.0086 0.0086 0.0080 0.0080 282,227 +0.00(+0.00%)
Jan 09, 2024 0.0086 0.0086 0.0080 0.0080 9,209 -0.00(-6.98%)
Jan 08, 2024 0.0085 0.0090 0.0083 0.0086 514,117 +0.00(+7.50%)
Jan 05, 2024 0.0083 0.0088 0.0077 0.0080 528,806 +0.00(+0.00%)
Jan 04, 2024 0.0082 0.0083 0.0080 0.0080 511,363 -0.00(-3.61%)
Jan 03, 2024 0.0073 0.0086 0.0073 0.0083 1,342,653 +0.00(+13.70%)
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.