Skip to main content

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.0028 0.0028 0.0020 0.0028 1,597,371 +0.00(+3.70%)
Dec 05, 2024 0.0022 0.0028 0.0022 0.0027 517,144 -0.00(-3.57%)
Dec 04, 2024 0.0023 0.0028 0.0021 0.0028 1,590,124 +0.00(+0.00%)
Dec 03, 2024 0.0022 0.0029 0.0022 0.0028 199,720 +0.00(+7.69%)
Dec 02, 2024 0.0025 0.0028 0.0022 0.0026 1,118,192 -0.00(-7.14%)
Nov 29, 2024 0.0028 0.0028 0.0025 0.0028 154,310 +0.00(+0.00%)
Nov 27, 2024 0.0025 0.0028 0.0023 0.0028 340,531 -0.00(-3.45%)
Nov 26, 2024 0.0023 0.0030 0.0021 0.0029 3,287,675 +0.00(+3.57%)
Nov 25, 2024 0.0028 0.0033 0.0025 0.0028 51,201 +0.00(+0.00%)
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%)
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.