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 )

12.26 -0.14 (-1.13%)
Streaming Delayed Price Updated: 1:50 PM 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 28, 2023 0.8275 0.8470 0.7955 0.8237 7,879 -0.03(-3.09%)
Apr 27, 2023 0.8450 0.8600 0.8300 0.8500 101,243 +0.05(+6.53%)
Apr 26, 2023 0.8310 0.8700 0.7979 0.7979 66,759 -0.04(-5.01%)
Apr 25, 2023 0.8080 0.8400 0.7848 0.8400 61,719 +0.03(+3.07%)
Apr 24, 2023 0.8269 0.8515 0.8011 0.8150 30,360 -0.02(-1.95%)
Apr 21, 2023 0.8170 0.8703 0.8170 0.8312 18,042 -0.01(-1.63%)
Apr 20, 2023 0.9047 0.9146 0.8400 0.8450 25,134 -0.03(-3.85%)
Apr 19, 2023 0.9490 0.9490 0.8711 0.8788 48,226 -0.06(-6.51%)
Apr 18, 2023 0.8896 0.9500 0.8896 0.9400 237,088 +0.02(+2.17%)
Apr 17, 2023 0.9000 0.9300 0.8700 0.9200 72,604 +0.03(+3.80%)
Apr 14, 2023 0.9499 0.9499 0.8558 0.8863 153,302 -0.06(-6.18%)
Apr 13, 2023 0.8400 0.9500 0.8400 0.9447 162,007 +0.07(+7.47%)
Apr 12, 2023 0.8210 0.8820 0.8210 0.8790 66,920 +0.04(+4.64%)
Apr 11, 2023 0.7990 0.8680 0.7990 0.8400 72,229 +0.01(+1.69%)
Apr 10, 2023 0.8399 0.8400 0.6900 0.8260 180,079 -0.01(-1.47%)
Apr 06, 2023 0.8599 0.8600 0.8270 0.8383 39,269 -0.01(-1.38%)
Apr 05, 2023 0.8900 0.8900 0.8300 0.8500 72,440 +0.02(+2.41%)
Apr 04, 2023 0.9000 0.9000 0.8300 0.8300 27,935 -0.06(-6.74%)
Apr 03, 2023 0.9098 0.9098 0.8180 0.8900 74,734 +0.04(+4.71%)
Mar 31, 2023 0.8200 0.9199 0.7801 0.8500 286,361 -0.02(-2.30%)
Mar 30, 2023 0.8390 0.9183 0.8200 0.8700 107,993 +0.03(+3.69%)
Mar 29, 2023 0.7790 0.8443 0.7790 0.8390 33,418 +0.00(+0.00%)
Mar 28, 2023 0.8160 0.8490 0.8100 0.8390 85,265 +0.04(+4.87%)
Mar 27, 2023 0.7500 0.8000 0.7500 0.8000 308,432 +0.04(+4.58%)
Mar 24, 2023 0.7600 0.7800 0.7510 0.7650 36,054 +0.01(+1.90%)
Mar 23, 2023 0.7700 0.7900 0.7500 0.7507 72,125 +0.00(+0.09%)
Mar 22, 2023 0.8405 0.8700 0.5650 0.7500 254,559 -0.11(-12.79%)
Mar 21, 2023 0.8700 0.8800 0.8111 0.8600 59,402 -0.00(-0.46%)
Mar 20, 2023 0.8790 0.8790 0.8400 0.8640 70,570 +0.02(+2.86%)
Mar 17, 2023 0.8200 0.8500 0.8200 0.8400 54,035 +0.04(+5.01%)
Mar 16, 2023 0.7990 0.7999 0.7810 0.7999 31,140 +0.01(+1.25%)
Mar 15, 2023 0.8123 0.8490 0.7530 0.7900 30,382 -0.06(-7.06%)
Mar 14, 2023 0.8300 0.8610 0.7850 0.8500 64,324 +0.07(+8.56%)
Mar 13, 2023 0.7520 0.8490 0.7200 0.7830 110,698 +0.08(+11.70%)
Mar 10, 2023 0.7090 0.7600 0.6800 0.7010 93,365 -0.07(-8.97%)
Mar 09, 2023 0.7800 0.8500 0.7571 0.7701 124,724 -0.03(-3.44%)
Mar 08, 2023 0.8120 0.8800 0.7800 0.7975 93,622 -0.01(-1.54%)
Mar 07, 2023 0.8258 0.8300 0.8055 0.8100 67,109 -0.01(-1.40%)
Mar 06, 2023 0.8470 0.8840 0.7810 0.8215 67,689 -0.01(-1.62%)
Mar 03, 2023 0.8000 0.8800 0.8000 0.8350 30,530 +0.01(+1.71%)
Mar 02, 2023 0.8500 0.8800 0.8155 0.8210 14,461 +0.01(+0.67%)
Mar 01, 2023 0.8800 0.8800 0.8155 0.8155 47,971 +0.00(+0.00%)
Feb 28, 2023 0.8700 0.8930 0.8155 0.8155 18,881 -0.04(-4.90%)
Feb 27, 2023 0.8700 0.8700 0.8200 0.8575 63,797 +0.01(+0.88%)
Feb 24, 2023 0.9000 0.9340 0.8200 0.8500 95,246 -0.06(-6.59%)
Feb 23, 2023 0.8640 0.9460 0.8500 0.9100 162,695 +0.09(+10.98%)
Feb 22, 2023 0.9000 0.9100 0.7830 0.8200 70,561 -0.09(-9.89%)
Feb 21, 2023 0.8500 0.9350 0.8390 0.9100 233,980 +0.08(+9.64%)
Feb 17, 2023 0.7500 0.8500 0.7300 0.8300 216,628 +0.07(+9.21%)
Feb 16, 2023 0.7100 0.7875 0.6900 0.7600 197,392 +0.06(+8.57%)
Feb 15, 2023 0.6490 0.7200 0.6310 0.7000 62,677 +0.06(+9.55%)
Feb 14, 2023 0.6020 0.6890 0.6020 0.6390 55,002 -0.02(-2.37%)
Feb 13, 2023 0.6020 0.6790 0.6020 0.6545 14,899 -0.01(-0.83%)
Feb 10, 2023 0.6700 0.7800 0.6310 0.6600 39,455 +0.01(+1.54%)
Feb 09, 2023 0.6240 0.6995 0.6110 0.6500 55,339 +0.03(+4.33%)
Feb 08, 2023 0.6800 0.7290 0.6002 0.6230 101,601 -0.11(-14.54%)
Feb 07, 2023 0.6815 0.7300 0.6510 0.7290 244,823 +0.01(+1.25%)
Feb 06, 2023 0.7840 0.7840 0.7200 0.7200 45,452 -0.07(-8.80%)
Feb 03, 2023 0.7800 0.7900 0.7700 0.7895 54,720 +0.02(+2.53%)
Feb 02, 2023 0.7100 0.8090 0.7100 0.7700 262,492 +0.12(+18.46%)
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.