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

Grayscale Bitcoin Cash TR Bch (OP: BCHG )

11.70 -0.70 (-5.65%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 6, 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 (%)
Apr 29, 2022 2.090 2.090 2.000 2.050 28,184 -0.03(-1.20%)
Apr 28, 2022 1.850 2.120 1.850 2.075 67,550 +0.10(+5.06%)
Apr 27, 2022 2.060 2.120 1.860 1.975 99,823 -0.04(-2.23%)
Apr 26, 2022 2.120 2.185 2.000 2.020 78,117 -0.10(-4.72%)
Apr 25, 2022 2.140 2.160 2.030 2.120 97,771 -0.06(-2.66%)
Apr 22, 2022 2.260 2.350 2.170 2.178 70,702 -0.12(-5.30%)
Apr 21, 2022 2.479 2.500 2.300 2.300 30,708 -0.10(-4.17%)
Apr 20, 2022 2.500 2.500 2.400 2.400 34,328 -0.03(-1.23%)
Apr 19, 2022 2.400 2.490 2.370 2.430 59,746 +0.04(+1.67%)
Apr 18, 2022 2.300 2.390 2.247 2.390 125,798 +0.08(+3.42%)
Apr 14, 2022 2.360 2.380 2.275 2.311 57,605 -0.07(-2.90%)
Apr 13, 2022 2.260 2.400 2.260 2.380 69,959 +0.26(+12.53%)
Apr 12, 2022 2.150 2.200 2.114 2.115 67,661 -0.04(-2.08%)
Apr 11, 2022 2.260 2.300 2.070 2.160 209,205 -0.19(-8.09%)
Apr 08, 2022 2.300 2.450 2.230 2.350 73,256 -0.01(-0.42%)
Apr 07, 2022 2.420 2.420 2.280 2.360 95,678 -0.06(-2.58%)
Apr 06, 2022 2.670 2.680 2.387 2.422 181,112 -0.25(-9.27%)
Apr 05, 2022 2.730 2.750 2.650 2.670 53,448 -0.03(-1.11%)
Apr 04, 2022 2.780 2.790 2.630 2.700 71,098 -0.07(-2.70%)
Apr 01, 2022 2.670 2.790 2.610 2.775 262,399 +0.09(+3.54%)
Mar 31, 2022 2.490 2.770 2.480 2.680 419,510 +0.23(+9.39%)
Mar 30, 2022 2.550 2.635 2.450 2.450 206,611 -0.04(-1.61%)
Mar 29, 2022 2.700 2.720 2.425 2.490 161,646 -0.15(-5.69%)
Mar 28, 2022 2.500 2.700 2.500 2.640 239,789 +0.20(+8.20%)
Mar 25, 2022 2.480 2.500 2.320 2.440 161,854 -0.04(-1.61%)
Mar 24, 2022 2.310 2.600 2.310 2.480 124,648 +0.09(+3.77%)
Mar 23, 2022 2.530 2.580 2.260 2.390 302,565 -0.10(-4.02%)
Mar 22, 2022 2.460 2.550 2.310 2.490 310,740 +0.28(+12.67%)
Mar 21, 2022 2.250 2.290 2.120 2.210 134,736 +0.06(+2.79%)
Mar 18, 2022 1.940 2.170 1.930 2.150 123,081 +0.15(+7.50%)
Mar 17, 2022 1.945 2.050 1.920 2.000 188,300 +0.04(+2.30%)
Mar 16, 2022 1.890 1.960 1.880 1.955 115,527 +0.12(+6.26%)
Mar 15, 2022 1.670 1.860 1.660 1.840 84,653 +0.11(+6.36%)
Mar 14, 2022 1.750 1.900 1.700 1.730 112,473 -0.04(-2.07%)
Mar 11, 2022 1.770 1.850 1.720 1.766 72,218 -0.01(-0.76%)
Mar 10, 2022 1.760 1.840 1.710 1.780 32,914 -0.08(-4.30%)
Mar 09, 2022 1.820 1.930 1.790 1.860 170,101 +0.19(+11.38%)
Mar 08, 2022 1.570 1.720 1.570 1.670 74,339 +0.10(+6.37%)
Mar 07, 2022 1.710 1.860 1.550 1.570 125,852 -0.13(-7.65%)
Mar 04, 2022 1.770 1.770 1.670 1.700 110,984 -0.11(-6.08%)
Mar 03, 2022 1.800 1.810 1.730 1.810 79,669 +0.01(+0.56%)
Mar 02, 2022 1.790 1.840 1.710 1.800 69,930 -0.06(-3.23%)
Mar 01, 2022 1.960 1.980 1.830 1.860 157,208 -0.06(-3.12%)
Feb 28, 2022 1.820 1.930 1.810 1.920 173,367 +0.13(+7.26%)
Feb 25, 2022 1.810 1.800 1.720 1.790 123,237 -0.01(-0.56%)
Feb 24, 2022 1.550 1.840 1.520 1.800 197,112 +0.12(+7.14%)
Feb 23, 2022 1.690 1.780 1.680 1.680 96,270 +0.00(+0.21%)
Feb 22, 2022 1.590 1.710 1.570 1.677 185,629 -0.02(-1.38%)
Feb 18, 2022 1.700 0 -0.07(-3.95%)
Feb 17, 2022 1.820 1.970 1.760 1.770 264,432 -0.08(-4.32%)
Feb 16, 2022 1.890 1.890 1.790 1.850 127,368 -0.04(-1.93%)
Feb 15, 2022 1.850 1.900 1.780 1.887 206,569 +0.12(+6.58%)
Feb 14, 2022 1.800 1.860 1.750 1.770 189,800 -0.04(-2.21%)
Feb 11, 2022 1.920 1.950 1.780 1.810 168,267 -0.14(-7.18%)
Feb 10, 2022 2.110 2.110 1.910 1.950 389,088 -0.12(-5.80%)
Feb 09, 2022 2.160 2.230 1.980 2.070 497,139 -0.06(-2.73%)
Feb 08, 2022 2.090 2.190 2.040 2.128 122,600 +0.02(+0.85%)
Feb 07, 2022 1.950 2.130 1.910 2.110 383,470 +0.23(+12.23%)
Feb 04, 2022 1.740 1.910 1.740 1.880 286,006 +0.18(+10.59%)
Feb 03, 2022 1.780 1.660 1.700 116,747 -0.10(-5.56%)
Feb 02, 2022 1.940 1.940 1.780 1.800 57,158 -0.06(-3.23%)
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.