BFHTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 1.83 | -0.040 | -2.11% | 1.87 | 1.89 | 1.83 | 0.00 |
May 07 2024 | 1.87 | -0.020 | -1.12% | 1.89 | 1.93 | 1.87 | 0.00 |
May 06 2024 | 1.90 | -0.020 | -1.28% | 2.06 | 2.06 | 1.88 | 0.00 |
May 05 2024 | 1.92 | 0.00 | 0.20% | 1.92 | 1.94 | 1.89 | 0.00 |
May 04 2024 | 1.92 | 0.030 | 1.51% | 1.89 | 1.93 | 1.88 | 0.00 |
May 03 2024 | 1.89 | 0.110 | 6.39% | 1.77 | 1.90 | 1.76 | 0.00 |
May 02 2024 | 1.77 | 0.020 | 1.21% | 1.75 | 1.79 | 1.71 | 0.00 |
May 01 2024 | 1.75 | -0.070 | -3.95% | 1.82 | 1.82 | 1.70 | 0.00 |
Apr 30 2024 | 1.83 | -0.090 | -4.68% | 1.92 | 1.94 | 1.77 | 0.00 |
Apr 29 2024 | 1.92 | 0.030 | 1.33% | 2.06 | 2.06 | 1.85 | 0.00 |
Apr 28 2024 | 1.89 | -0.010 | -0.73% | 1.90 | 1.93 | 1.88 | 0.00 |
Apr 27 2024 | 1.90 | -0.010 | -0.53% | 1.91 | 1.92 | 1.88 | 0.00 |
Apr 26 2024 | 1.91 | -0.020 | -1.07% | 1.93 | 1.94 | 1.90 | 0.00 |
Apr 25 2024 | 1.93 | 0.010 | 0.44% | 1.93 | 1.96 | 1.88 | 0.00 |
Apr 24 2024 | 1.93 | -0.070 | -3.29% | 1.99 | 2.01 | 1.91 | 0.00 |
Apr 23 2024 | 1.99 | -0.010 | -0.73% | 2.00 | 2.02 | 1.98 | 0.00 |
Apr 22 2024 | 2.01 | 0.060 | 2.90% | 2.06 | 2.06 | 1.97 | 0.00 |
Apr 21 2024 | 1.95 | 0.00 | 0.12% | 1.94 | 1.97 | 1.93 | 0.00 |
Apr 20 2024 | 1.95 | 0.030 | 1.35% | 1.91 | 1.96 | 1.90 | 0.00 |
Apr 19 2024 | 1.92 | 0.020 | 0.84% | 1.90 | 1.96 | 1.79 | 0.00 |
Apr 18 2024 | 1.91 | 0.070 | 3.57% | 1.84 | 1.92 | 1.83 | 0.00 |
Apr 17 2024 | 1.84 | -0.070 | -3.76% | 1.92 | 1.93 | 1.80 | 0.00 |
Apr 16 2024 | 1.91 | 0.010 | 0.44% | 1.90 | 1.93 | 1.85 | 0.00 |
Apr 15 2024 | 1.90 | -0.070 | -3.58% | 2.06 | 2.06 | 1.87 | 0.00 |
Apr 14 2024 | 1.97 | 0.040 | 2.03% | 1.93 | 1.98 | 1.87 | 0.00 |
Apr 13 2024 | 1.93 | -0.080 | -3.94% | 2.01 | 2.04 | 1.85 | 0.00 |
Apr 12 2024 | 2.01 | -0.090 | -4.20% | 2.10 | 2.14 | 1.98 | 0.00 |
Apr 11 2024 | 2.10 | -0.010 | -0.69% | 2.12 | 2.14 | 2.09 | 0.00 |
Apr 10 2024 | 2.12 | 0.040 | 1.99% | 2.07 | 2.13 | 2.03 | 0.00 |
Apr 09 2024 | 2.08 | -0.080 | -3.53% | 2.15 | 2.15 | 2.05 | 0.00 |
Apr 08 2024 | 2.15 | 0.070 | 3.28% | 2.06 | 2.18 | 2.04 | 0.00 |
Apr 07 2024 | 2.08 | 0.010 | 0.69% | 2.07 | 2.11 | 2.07 | 0.00 |
Apr 06 2024 | 2.07 | 0.030 | 1.42% | 2.03 | 2.09 | 2.03 | 0.00 |
Apr 05 2024 | 2.04 | -0.010 | -0.68% | 2.06 | 2.06 | 1.98 | 0.00 |
Apr 04 2024 | 2.05 | 0.070 | 3.50% | 1.98 | 2.08 | 1.95 | 0.00 |
Apr 03 2024 | 1.98 | 0.020 | 1.02% | 1.96 | 2.01 | 1.94 | 0.00 |
Apr 02 2024 | 1.96 | -0.130 | -6.30% | 2.09 | 2.09 | 1.94 | 0.00 |
Apr 01 2024 | 2.10 | -0.040 | -1.96% | 1.36 | 2.10 | 1.36 | 0.00 |
Mar 31 2024 | 2.14 | 0.050 | 2.31% | 2.09 | 2.14 | 2.09 | 0.00 |
Mar 30 2024 | 2.09 | -0.010 | -0.34% | 2.10 | 2.11 | 2.09 | 0.00 |
Mar 29 2024 | 2.10 | -0.030 | -1.22% | 2.12 | 2.13 | 2.07 | 0.00 |
Mar 28 2024 | 2.12 | 0.050 | 2.21% | 2.09 | 2.15 | 2.07 | 0.00 |
Mar 27 2024 | 2.08 | -0.020 | -1.10% | 2.10 | 2.15 | 2.05 | 0.00 |
Mar 26 2024 | 2.10 | 0.00 | 0.10% | 2.09 | 2.15 | 2.08 | 0.00 |
Mar 25 2024 | 2.10 | 0.080 | 3.85% | 1.36 | 2.14 | 1.36 | 0.00 |
Mar 24 2024 | 2.02 | 0.090 | 4.63% | 1.92 | 2.03 | 1.92 | 0.00 |
Mar 23 2024 | 1.93 | 0.030 | 1.45% | 1.91 | 1.98 | 1.89 | 0.00 |
Mar 22 2024 | 1.90 | -0.060 | -3.11% | 1.97 | 2.00 | 1.87 | 0.00 |
Mar 21 2024 | 1.96 | -0.070 | -3.47% | 2.04 | 2.05 | 1.94 | 0.00 |
Mar 20 2024 | 2.03 | 0.170 | 9.04% | 1.86 | 2.04 | 1.83 | 0.00 |
Mar 19 2024 | 1.87 | -0.170 | -8.22% | 2.03 | 2.04 | 1.85 | 0.00 |
Mar 18 2024 | 2.03 | -0.020 | -0.86% | 1.36 | 2.06 | 1.36 | 0.00 |
Mar 17 2024 | 2.05 | 0.090 | 4.82% | 1.97 | 2.06 | 1.94 | 0.00 |
Mar 16 2024 | 1.96 | -0.130 | -6.33% | 2.09 | 2.10 | 1.95 | 0.00 |
Mar 15 2024 | 2.09 | -0.060 | -2.57% | 1.36 | 2.12 | 1.36 | 0.00 |
Mar 14 2024 | 2.14 | -0.050 | -2.26% | 2.19 | 2.21 | 2.06 | 0.00 |
Mar 13 2024 | 2.19 | 0.050 | 2.30% | 2.14 | 2.21 | 2.14 | 0.00 |
Mar 12 2024 | 2.14 | -0.020 | -0.95% | 2.17 | 2.19 | 2.08 | 0.00 |
Mar 11 2024 | 2.16 | 0.090 | 4.51% | 1.36 | 2.19 | 1.36 | 0.00 |
Mar 10 2024 | 2.07 | 0.020 | 0.77% | 2.05 | 2.10 | 2.05 | 0.00 |
Mar 09 2024 | 2.06 | 0.010 | 0.30% | 2.05 | 2.06 | 2.04 | 0.00 |
Mar 08 2024 | 2.05 | 0.040 | 1.83% | 2.01 | 2.10 | 1.99 | 0.00 |
Mar 07 2024 | 2.01 | 0.030 | 1.51% | 1.98 | 2.04 | 1.97 | 0.00 |
Mar 06 2024 | 1.98 | 0.050 | 2.69% | 1.91 | 2.03 | 1.89 | 0.00 |
Mar 05 2024 | 1.93 | -0.100 | -5.09% | 2.05 | 2.07 | 1.82 | 0.00 |
Mar 04 2024 | 2.03 | 0.140 | 7.65% | 1.36 | 2.05 | 1.36 | 0.00 |
Mar 03 2024 | 1.89 | 0.030 | 1.55% | 1.86 | 1.90 | 1.84 | 0.00 |
Mar 02 2024 | 1.86 | -0.020 | -0.82% | 1.87 | 1.87 | 1.85 | 0.00 |
Mar 01 2024 | 1.88 | 0.030 | 1.78% | 1.84 | 1.89 | 1.82 | 0.00 |
Feb 29 2024 | 1.84 | -0.030 | -1.66% | 1.87 | 1.91 | 1.82 | 0.00 |
Feb 28 2024 | 1.87 | 0.160 | 9.63% | 1.71 | 1.92 | 1.70 | 0.00 |
Feb 27 2024 | 1.71 | 0.070 | 4.54% | 1.64 | 1.73 | 1.64 | 0.00 |
Feb 26 2024 | 1.64 | 0.080 | 5.33% | 1.36 | 1.65 | 1.36 | 0.00 |
Feb 25 2024 | 1.55 | 0.010 | 0.40% | 1.55 | 1.56 | 1.54 | 0.00 |
Feb 24 2024 | 1.55 | 0.020 | 1.35% | 1.52 | 1.55 | 1.52 | 0.00 |
Feb 23 2024 | 1.53 | -0.010 | -0.84% | 1.54 | 1.54 | 1.52 | 0.00 |
Feb 22 2024 | 1.54 | -0.020 | -1.25% | 1.55 | 1.56 | 1.53 | 0.00 |
Feb 21 2024 | 1.56 | -0.010 | -0.68% | 1.57 | 1.57 | 1.52 | 0.00 |
Feb 20 2024 | 1.57 | 0.020 | 1.06% | 1.55 | 1.59 | 1.52 | 0.00 |
Feb 19 2024 | 1.55 | -0.010 | -0.72% | 1.36 | 1.57 | 1.36 | 0.00 |
Feb 18 2024 | 1.56 | 0.010 | 0.77% | 1.55 | 1.57 | 1.54 | 0.00 |
Feb 17 2024 | 1.55 | -0.010 | -0.93% | 1.56 | 1.57 | 1.52 | 0.00 |
Feb 16 2024 | 1.57 | 0.010 | 0.50% | 1.56 | 1.58 | 1.55 | 0.00 |
Feb 15 2024 | 1.56 | 0.00 | 0.17% | 1.56 | 1.59 | 1.54 | 0.00 |
Feb 14 2024 | 1.56 | 0.070 | 4.44% | 1.49 | 1.56 | 1.48 | 0.00 |
Feb 13 2024 | 1.49 | -0.010 | -0.71% | 1.50 | 1.51 | 1.45 | 0.00 |
Feb 12 2024 | 1.50 | 0.060 | 3.82% | 1.36 | 1.51 | 1.36 | 0.00 |
Feb 11 2024 | 1.45 | 0.010 | 0.77% | 1.43 | 1.46 | 1.43 | 0.00 |
Feb 10 2024 | 1.43 | 0.020 | 1.39% | 1.42 | 1.45 | 1.41 | 0.00 |
Feb 09 2024 | 1.41 | 0.050 | 3.97% | 1.36 | 1.45 | 1.36 | 0.00 |