Historical Data - BCHXBT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

(BCHXBT)

0.00751

-0.00004

( -0.53% )

Updated: 04:24:27

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175880	0.00755	0.00012	1.62	0.00738	0.0077	0.00729	46
1714089480	0.00743	-1.0E-5	-0.13	0.00747	0.00754	0.00739	79
1714003080	0.00744	-0.00017	-2.23	0.00762	0.00764	0.00739	34
1713916680	0.00761	-0.0002	-2.56	0.00777	0.00778	0.00757	26
1713830280	0.00781	8.0E-5	1.03	0.00775	0.0079	0.00766	40
1713743880	0.00773	-0.00021	-2.64	0.00792	0.00792	0.00768	114
1713657480	0.00794	0.00048	6.43	0.00746	0.00804	0.00742	392
1713571080	0.00746	-0.00015	-1.97	0.00761	0.00763	0.00735	39
1713484680	0.00761	4.0E-5	0.53	0.00756	0.00785	0.00745	106
1713398280	0.00757	-0.0001	-1.30	0.00761	0.00768	0.00738	146
1713311880	0.00767	-0.00032	-4.01	0.00799	0.00801	0.00755	63
1713225480	0.00799	-4.0E-5	-0.50	0.00798	0.00854	0.00786	137
1713139080	0.00803	0.00053	7.07	0.00741	0.00806	0.00731	136
1713052680	0.0075	-0.00047	-5.90	0.00804	0.00818	0.00719	374
1712966280	0.00797	-0.00077	-8.81	0.00877	0.00881	0.00751	1200
1712879880	0.00874	-0.00018	-2.02	0.0089	0.0089	0.00857	63
1712793480	0.00892	-0.00086	-8.79	0.00972	0.00972	0.00878	262
1712707080	0.00978	0.00025	2.62	0.00951	0.01005	0.00941	133
1712620680	0.00953	-0.00032	-3.25	0.00984	0.01014	0.00947	226
1712534280	0.00985	-0.00022	-2.18	0.01008	0.01025	0.00975	116
1712447880	0.01007	0.00039	4.03	0.00974	0.01055	0.00974	222
1712361480	0.00968	-0.0001	-1.02	0.00971	0.0106	0.00966	1014
1712275080	0.00978	0.00076	8.43	0.00901	0.01032	0.00901	937
1712188680	0.00902	-0.00074	-7.58	0.00973	0.00978	0.0086	247
1712102280	0.00976	0.00042	4.50	0.00928	0.00986	0.00894	472
1712015880	0.00934	-0.00021	-2.20	0.00952	0.00998	0.00904	437
1711929480	0.00955	0.00098	11.44	0.00859	0.00976	0.0084	277
1711843080	0.00857	-0.00028	-3.16	0.00884	0.00891	0.00846	82
1711756680	0.00885	0.00086	10.76	0.00801	0.00912	0.00785	880
1711670280	0.00799	0.00021	2.70	0.00775	0.00827	0.00758	1385
1711583880	0.00778	0.00092	13.41	0.00686	0.00797	0.00683	435
1711497480	0.00686	-0.00013	-1.86	0.00698	0.00704	0.00673	175
1711411080	0.00699	-0.00023	-3.19	0.00722	0.00744	0.00693	397
1711324680	0.00722	0.00013	1.83	0.00708	0.00765	0.00692	368
1711238280	0.00709	0.00038	5.66	0.00675	0.00732	0.0066	684
1711151880	0.00671	0.00038	6.00	0.00632	0.00684	0.00619	397
1711065480	0.00633	0.00029	4.80	0.00604	0.0065	0.00597	262
1710979080	0.00604	0.00024	4.14	0.0058	0.0062	0.00572	83
1710892680	0.0058	-0.00015	-2.52	0.00598	0.00606	0.00566	311
1710806280	0.00595	8.0E-5	1.36	0.00586	0.00602	0.00576	143
1710719880	0.00587	-8.0E-5	-1.34	0.00597	0.00606	0.00571	126
1710633480	0.00595	-4.0E-5	-0.67	0.006	0.00604	0.00577	60
1710547080	0.00599	-0.00016	-2.60	0.00616	0.00616	0.00585	127
1710460680	0.00615	0.0001	1.65	0.00605	0.00642	0.00598	408
1710374280	0.00605	-2.0E-5	-0.33	0.00607	0.00628	0.00586	156
1710287880	0.00607	-0.00017	-2.72	0.00619	0.00619	0.00587	130
1710201480	0.00624	0.00011	1.79	0.00612	0.00628	0.00598	193
1710115080	0.00613	-0.0002	-3.16	0.00631	0.00644	0.00604	101
1710028680	0.00633	-6.0E-5	-0.94	0.00642	0.00672	0.00626	119
1709942280	0.00639	-4.0E-5	-0.62	0.00647	0.0066	0.00623	177
1709855880	0.00643	0.00012	1.90	0.00626	0.0065	0.00607	94
1709769480	0.00631	2.0E-5	0.32	0.00626	0.00631	0.00603	153
1709683080	0.00629	-0.00058	-8.44	0.00695	0.00703	0.00569	1255
1709596680	0.00687	-0.00055	-7.41	0.00746	0.00754	0.00661	814
1709510280	0.00742	-0.00065	-8.05	0.00809	0.00852	0.0073	675
1709423880	0.00807	0.00302	59.80	0.00507	0.00814	0.00506	1954
1709337480	0.00505	0.00019	3.91	0.00489	0.00519	0.00489	242
1709251080	0.00486	0.0001	2.10	0.00479	0.00517	0.00479	225
1709164680	0.00476	-0.00037	-7.21	0.00512	0.0052	0.00467	696
1709078280	0.00513	9.0E-5	1.79	0.00504	0.00555	0.005	540
1708991880	0.00504	-0.00013	-2.51	0.00517	0.00519	0.00501	33
1708905480	0.00517	-3.0E-5	-0.58	0.00521	0.00521	0.00515	9
1708819080	0.0052	-2.0E-5	-0.38	0.00523	0.00529	0.00518	43
1708732680	0.00522	0.00013	2.55	0.0051	0.00523	0.00509	54
1708646280	0.00509	0	0.00	0.00508	0.00513	0.00507	43
1708559880	0.00509	1.0E-5	0.20	0.00508	0.00515	0.00503	39
1708473480	0.00508	-0.00019	-3.61	0.00527	0.00527	0.00499	154
1708387080	0.00527	7.0E-5	1.35	0.00519	0.00527	0.00514	21
1708300680	0.0052	3.0E-5	0.58	0.00518	0.00521	0.00516	11
1708214280	0.00517	-0.00011	-2.08	0.00526	0.00526	0.00511	39
1708127880	0.00528	7.0E-5	1.34	0.00519	0.0053	0.00512	109
1708041480	0.00521	-0.00021	-3.87	0.0054	0.0054	0.00514	146
1707955080	0.00542	-4.0E-5	-0.73	0.00544	0.00574	0.00533	145
1707868680	0.00546	-0.00014	-2.50	0.00562	0.00573	0.00543	201
1707782280	0.0056	-0.00012	-2.10	0.00575	0.0059	0.00556	99
1707695820	0.00572	0.00053	10.21	0.00518	0.00586	0.00517	639
1707609480	0.00519	-0.00012	-2.26	0.00531	0.00532	0.00515	185
1707523080	0.00531	-9.0E-5	-1.67	0.00541	0.00544	0.00524	114
1707436680	0.0054	-5.0E-5	-0.92	0.00544	0.00546	0.00537	27
1707350280	0.00545	0	0.00	0.00546	0.0055	0.00543	17
1707263880	0.00545	-8.0E-5	-1.45	0.00555	0.00555	0.00544	105
1707177480	0.00553	0	0.00	0.00553	0.00555	0.00546	16
1707091080	0.00553	-7.0E-5	-1.25	0.00563	0.00567	0.00548	61
1707004680	0.0056	0.00012	2.19	0.00547	0.00562	0.00547	106
1706918280	0.00548	-2.0E-5	-0.36	0.0055	0.00552	0.00547	15
1706831880	0.0055	-1.0E-5	-0.18	0.00552	0.00559	0.00548	11
1706745480	0.00551	-3.0E-5	-0.54	0.00552	0.00553	0.00546	49
1706659080	0.00554	-6.0E-5	-1.07	0.00558	0.00561	0.00552	42
1706572680	0.0056	-4.0E-5	-0.71	0.00565	0.00565	0.00555	17
1706486280	0.00564	-0.00015	-2.59	0.00579	0.0058	0.0056	51
1706399880	0.00579	1.0E-5	0.17	0.00582	0.00586	0.00573	49

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions