Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0028 +0.0001 (+3.70%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0028 0.0030 0.0026 0.0028 8,695,930 +0.00(+3.70%)
Nov 21, 2024 0.0022 0.0029 0.0019 0.0027 1,352,607 +0.00(+22.73%)
Nov 20, 2024 0.0018 0.0022 0.0018 0.0022 1,437,700 +0.00(+10.00%)
Nov 19, 2024 0.0017 0.0020 0.0017 0.0020 600,201 +0.00(+17.65%)
Nov 18, 2024 0.0027 0.0030 0.0014 0.0017 12,485,342 -0.00(-39.29%)
Nov 15, 2024 0.0032 0.0033 0.0020 0.0028 4,875,021 -0.00(-12.50%)
Nov 14, 2024 0.0025 0.0033 0.0020 0.0032 22,624,068 +0.00(+23.08%)
Nov 13, 2024 0.0024 0.0033 0.0010 0.0026 13,266,805 +0.00(+23.81%)
Nov 12, 2024 0.0018 0.0025 0.0017 0.0021 4,131,447 +0.00(+10.53%)
Nov 11, 2024 0.0020 0.0026 0.0015 0.0019 8,825,293 +0.00(+5.56%)
Nov 08, 2024 0.0018 0.0020 0.0015 0.0018 1,611,880 +0.00(+12.50%)
Nov 07, 2024 0.0015 0.0016 0.0013 0.0016 5,081,010 +0.00(+6.67%)
Nov 06, 2024 0.0019 0.0019 0.0014 0.0015 2,921,555 -0.00(-21.05%)
Nov 05, 2024 0.0019 0.0019 0.0019 0.0019 80,000 +0.00(+0.00%)
Nov 04, 2024 0.0020 0.0020 0.0014 0.0019 1,270,000 -0.00(-5.00%)
Nov 01, 2024 0.0019 0.0020 0.0018 0.0020 2,266,000 +0.00(+11.11%)
Oct 31, 2024 0.0020 0.0023 0.0018 0.0018 1,940,100 -0.00(-28.00%)
Oct 30, 2024 0.0023 0.0025 0.0020 0.0025 936,768 +0.00(+8.70%)
Oct 29, 2024 0.0021 0.0024 0.0020 0.0023 2,368,587 +0.00(+0.00%)
Oct 28, 2024 0.0018 0.0023 0.0018 0.0023 1,366,866 +0.00(+4.55%)
Oct 25, 2024 0.0023 0.0023 0.0020 0.0022 1,392,436 +0.00(+10.00%)
Oct 24, 2024 0.0022 0.0024 0.0020 0.0020 690,864 -0.00(-13.04%)
Oct 23, 2024 0.0022 0.0023 0.0021 0.0023 1,678,099 +0.00(+4.55%)
Oct 22, 2024 0.0022 0.0025 0.0020 0.0022 3,391,822 -0.00(-12.00%)
Oct 21, 2024 0.0029 0.0029 0.0021 0.0025 3,648,972 +0.00(+0.00%)
Oct 18, 2024 0.0030 0.0030 0.0025 0.0025 1,718,035 -0.00(-16.67%)
Oct 17, 2024 0.0026 0.0030 0.0026 0.0030 103,975 +0.00(+0.00%)
Oct 16, 2024 0.0027 0.0034 0.0025 0.0030 138,610 +0.00(+11.11%)
Oct 15, 2024 0.0030 0.0030 0.0025 0.0027 803,052 +0.00(+0.00%)
Oct 14, 2024 0.0025 0.0034 0.0024 0.0027 913,339 -0.00(-20.59%)
Oct 11, 2024 0.0034 0.0034 0.0034 0.0034 408 +0.00(+0.00%)
Oct 10, 2024 0.0025 0.0034 0.0025 0.0034 34,760 +0.00(+13.33%)
Oct 09, 2024 0.0029 0.0034 0.0026 0.0030 649,796 +0.00(+15.38%)
Oct 08, 2024 0.0026 0.0026 0.0026 0.0026 40,000 -0.00(-10.34%)
Oct 07, 2024 0.0028 0.0029 0.0024 0.0029 125,329 +0.00(+3.57%)
Oct 04, 2024 0.0024 0.0028 0.0024 0.0028 418,170 +0.00(+0.00%)
Oct 03, 2024 0.0035 0.0035 0.0028 0.0028 127,224 -0.00(-20.00%)
Oct 02, 2024 0.0028 0.0035 0.0028 0.0035 215,000 +0.00(+25.00%)
Sep 30, 2024 0.0028 0 +0.00(+0.00%)
Sep 27, 2024 0.0022 0.0028 0.0022 0.0028 173,366 +0.00(+0.00%)
Sep 26, 2024 0.0026 0.0028 0.0022 0.0028 115,065 +0.00(+7.69%)
Sep 25, 2024 0.0029 0.0029 0.0024 0.0026 2,135,513 -0.00(-18.75%)
Sep 24, 2024 0.0018 0.0032 0.0018 0.0032 43,410 +0.00(+0.00%)
Sep 23, 2024 0.0040 0.0040 0.0028 0.0032 385,000 +0.00(+6.67%)
Sep 20, 2024 0.0034 0.0040 0.0028 0.0030 127,500 -0.00(-25.00%)
Sep 19, 2024 0.0039 0.0040 0.0028 0.0040 231,775 +0.00(+2.56%)
Sep 18, 2024 0.0030 0.0039 0.0027 0.0039 146,500 +0.00(+30.00%)
Sep 17, 2024 0.0036 0.0036 0.0030 0.0030 133,906 -0.00(-16.67%)
Sep 16, 2024 0.0039 0.0039 0.0028 0.0036 256,759 +0.00(+12.50%)
Sep 13, 2024 0.0027 0.0032 0.0027 0.0032 302,118 +0.00(+10.34%)
Sep 12, 2024 0.0027 0.0029 0.0027 0.0029 201,500 +0.00(+3.57%)
Sep 11, 2024 0.0029 0.0029 0.0028 0.0028 262,850 +0.00(+3.70%)
Sep 10, 2024 0.0027 0.0027 0.0027 0.0027 95,004 +0.00(+0.00%)
Sep 09, 2024 0.0029 0.0029 0.0025 0.0027 316,475 -0.00(-6.90%)
Sep 06, 2024 0.0026 0.0029 0.0024 0.0029 6,175,250 +0.00(+11.54%)
Sep 05, 2024 0.0022 0.0026 0.0022 0.0026 322,833 +0.00(+18.18%)
Sep 04, 2024 0.0026 0.0026 0.0022 0.0022 36,050 -0.00(-15.38%)
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.