Grayscale Bitcoin Cash Trust (BCHG)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.75 | 13.35 | 12.20 | 12.40 | 12.40 | 346,366 |
| 02 May 2024 | 11.15 | 12.20 | 11.10 | 11.79 | 11.79 | 470,400 |
| 01 May 2024 | 9.89 | 10.95 | 9.18 | 10.69 | 10.69 | 745,200 |
| 30 Apr 2024 | 11.31 | 11.44 | 10.22 | 10.22 | 10.22 | 937,600 |
| 29 Apr 2024 | 12.51 | 13.48 | 12.00 | 12.18 | 12.18 | 469,600 |
| 26 Apr 2024 | 13.76 | 14.59 | 13.41 | 13.90 | 13.90 | 309,800 |
| 25 Apr 2024 | 13.60 | 14.72 | 13.25 | 14.55 | 14.55 | 390,300 |
| 24 Apr 2024 | 16.49 | 16.49 | 14.65 | 14.73 | 14.73 | 428,100 |
| 23 Apr 2024 | 17.00 | 18.19 | 15.99 | 16.50 | 16.50 | 433,200 |
| 22 Apr 2024 | 15.52 | 17.25 | 15.52 | 17.05 | 17.05 | 474,800 |
| 19 Apr 2024 | 14.23 | 14.94 | 12.53 | 14.35 | 14.35 | 445,400 |
| 18 Apr 2024 | 11.83 | 13.69 | 11.83 | 13.45 | 13.45 | 616,400 |
| 17 Apr 2024 | 11.52 | 12.71 | 10.82 | 11.69 | 11.69 | 450,800 |
| 16 Apr 2024 | 12.50 | 12.60 | 11.02 | 12.15 | 12.15 | 502,300 |
| 15 Apr 2024 | 12.75 | 14.99 | 12.52 | 12.75 | 12.75 | 985,800 |
| 12 Apr 2024 | 12.50 | 13.50 | 11.35 | 12.34 | 12.34 | 912,300 |
| 11 Apr 2024 | 15.45 | 15.65 | 12.00 | 13.03 | 13.03 | 1,475,500 |
| 10 Apr 2024 | 15.98 | 16.38 | 15.20 | 15.87 | 15.87 | 761,200 |
| 09 Apr 2024 | 19.35 | 19.35 | 17.18 | 17.73 | 17.73 | 519,800 |
| 08 Apr 2024 | 20.05 | 21.19 | 18.45 | 19.32 | 19.32 | 548,900 |
| 05 Apr 2024 | 21.00 | 21.58 | 17.50 | 18.36 | 18.36 | 968,900 |
| 04 Apr 2024 | 19.15 | 21.70 | 18.50 | 19.80 | 19.80 | 1,217,600 |
| 03 Apr 2024 | 17.44 | 22.00 | 17.00 | 17.79 | 17.79 | 1,565,200 |
| 02 Apr 2024 | 17.69 | 23.77 | 16.65 | 21.65 | 21.65 | 2,088,000 |
| 01 Apr 2024 | 17.91 | 19.65 | 17.90 | 19.60 | 19.60 | 1,326,100 |
| 28 Mar 2024 | 16.09 | 17.34 | 16.00 | 16.67 | 16.67 | 1,067,400 |
| 27 Mar 2024 | 14.41 | 16.05 | 14.34 | 15.23 | 15.23 | 1,170,000 |
| 26 Mar 2024 | 13.16 | 14.19 | 13.16 | 13.81 | 13.81 | 652,000 |
| 25 Mar 2024 | 11.30 | 13.10 | 11.30 | 13.06 | 13.06 | 912,200 |
| 22 Mar 2024 | 10.35 | 10.47 | 9.50 | 10.47 | 10.47 | 353,000 |
| 21 Mar 2024 | 9.93 | 10.42 | 9.89 | 10.35 | 10.35 | 370,600 |
| 20 Mar 2024 | 9.10 | 9.65 | 8.16 | 9.54 | 9.54 | 448,200 |
| 19 Mar 2024 | 9.57 | 9.57 | 8.55 | 9.03 | 9.03 | 528,500 |
| 18 Mar 2024 | 9.95 | 10.36 | 9.69 | 10.08 | 10.08 | 497,300 |
| 15 Mar 2024 | 9.68 | 10.57 | 8.69 | 10.37 | 10.37 | 1,074,200 |
| 14 Mar 2024 | 11.29 | 11.85 | 10.01 | 10.55 | 10.55 | 1,210,200 |
| 13 Mar 2024 | 10.35 | 11.25 | 10.10 | 11.23 | 11.23 | 590,300 |
| 12 Mar 2024 | 9.95 | 10.10 | 9.25 | 10.03 | 10.03 | 844,800 |
| 11 Mar 2024 | 9.02 | 10.19 | 8.71 | 10.14 | 10.14 | 1,135,700 |
| 08 Mar 2024 | 8.72 | 9.09 | 7.63 | 8.69 | 8.69 | 1,108,300 |
| 07 Mar 2024 | 7.33 | 8.50 | 7.25 | 8.17 | 8.17 | 1,184,600 |
| 06 Mar 2024 | 6.25 | 7.33 | 5.61 | 7.31 | 7.31 | 1,052,000 |
| 05 Mar 2024 | 6.50 | 7.25 | 5.03 | 5.22 | 5.22 | 1,664,300 |
| 04 Mar 2024 | 4.93 | 6.25 | 4.91 | 6.21 | 6.21 | 1,981,200 |
| 01 Mar 2024 | 4.10 | 4.15 | 3.94 | 4.13 | 4.13 | 187,300 |
| 29 Feb 2024 | 4.01 | 4.12 | 3.85 | 4.00 | 4.00 | 381,400 |
| 28 Feb 2024 | 4.12 | 4.25 | 3.71 | 3.75 | 3.75 | 579,600 |
| 27 Feb 2024 | 4.20 | 4.48 | 3.68 | 4.03 | 4.03 | 895,000 |
| 26 Feb 2024 | 3.65 | 4.07 | 3.51 | 3.90 | 3.90 | 213,500 |
| 23 Feb 2024 | 3.45 | 3.65 | 3.40 | 3.65 | 3.65 | 311,600 |
| 22 Feb 2024 | 3.43 | 3.60 | 3.35 | 3.44 | 3.44 | 170,100 |
| 21 Feb 2024 | 3.42 | 3.49 | 3.27 | 3.33 | 3.33 | 129,500 |
| 20 Feb 2024 | 3.53 | 3.53 | 3.25 | 3.40 | 3.40 | 221,700 |
| 16 Feb 2024 | 3.59 | 3.79 | 3.35 | 3.41 | 3.41 | 295,900 |
| 15 Feb 2024 | 4.17 | 4.18 | 3.41 | 3.47 | 3.47 | 746,200 |
| 14 Feb 2024 | 4.35 | 4.49 | 4.16 | 4.21 | 4.21 | 634,800 |
| 13 Feb 2024 | 4.15 | 4.20 | 3.87 | 4.15 | 4.15 | 381,100 |
| 12 Feb 2024 | 3.88 | 4.20 | 3.81 | 4.19 | 4.19 | 627,300 |
| 09 Feb 2024 | 3.75 | 3.90 | 3.71 | 3.84 | 3.84 | 214,500 |
| 08 Feb 2024 | 3.39 | 3.69 | 3.37 | 3.60 | 3.60 | 230,900 |
| 07 Feb 2024 | 3.26 | 3.38 | 3.15 | 3.34 | 3.34 | 115,400 |
| 06 Feb 2024 | 3.10 | 3.30 | 3.06 | 3.24 | 3.24 | 138,900 |
| 05 Feb 2024 | 3.30 | 3.38 | 3.08 | 3.10 | 3.10 | 281,000 |
| 02 Feb 2024 | 3.28 | 3.35 | 3.10 | 3.35 | 3.35 | 306,900 |
| 01 Feb 2024 | 3.50 | 3.50 | 3.25 | 3.40 | 3.40 | 192,500 |
| 31 Jan 2024 | 3.66 | 3.67 | 3.22 | 3.45 | 3.45 | 302,300 |
| 30 Jan 2024 | 3.87 | 3.91 | 3.58 | 3.66 | 3.66 | 254,900 |
| 29 Jan 2024 | 3.83 | 3.98 | 3.76 | 3.81 | 3.81 | 393,400 |
| 26 Jan 2024 | 3.73 | 3.90 | 3.65 | 3.89 | 3.89 | 485,800 |
| 25 Jan 2024 | 3.65 | 3.70 | 3.35 | 3.70 | 3.70 | 262,900 |
| 24 Jan 2024 | 3.35 | 3.68 | 3.35 | 3.68 | 3.68 | 237,200 |
| 23 Jan 2024 | 3.28 | 3.35 | 3.04 | 3.23 | 3.23 | 235,000 |
| 22 Jan 2024 | 3.44 | 3.49 | 3.27 | 3.45 | 3.45 | 190,300 |
| 19 Jan 2024 | 3.09 | 3.59 | 3.03 | 3.49 | 3.49 | 442,100 |
| 18 Jan 2024 | 3.30 | 3.62 | 3.00 | 3.19 | 3.19 | 246,000 |
| 17 Jan 2024 | 3.18 | 3.21 | 2.91 | 3.17 | 3.17 | 337,000 |
| 16 Jan 2024 | 3.34 | 3.67 | 3.13 | 3.22 | 3.22 | 466,900 |
| 12 Jan 2024 | 3.86 | 4.00 | 3.35 | 3.70 | 3.70 | 493,900 |
| 11 Jan 2024 | 3.71 | 4.50 | 3.61 | 3.82 | 3.82 | 668,800 |
| 10 Jan 2024 | 3.70 | 3.75 | 3.02 | 3.53 | 3.53 | 787,700 |
| 09 Jan 2024 | 4.45 | 4.46 | 3.49 | 3.75 | 3.75 | 1,375,100 |
| 08 Jan 2024 | 4.53 | 4.60 | 4.28 | 4.46 | 4.46 | 629,900 |
| 05 Jan 2024 | 4.45 | 4.60 | 4.30 | 4.49 | 4.49 | 334,600 |
| 04 Jan 2024 | 4.42 | 4.66 | 4.24 | 4.50 | 4.50 | 378,800 |
| 03 Jan 2024 | 4.34 | 4.47 | 3.95 | 4.24 | 4.24 | 563,100 |
| 02 Jan 2024 | 4.63 | 4.79 | 4.58 | 4.59 | 4.59 | 1,237,800 |
| 29 Dec 2023 | 4.48 | 4.73 | 4.12 | 4.22 | 4.22 | 619,100 |
| 28 Dec 2023 | 4.85 | 4.98 | 4.06 | 4.59 | 4.59 | 1,079,800 |
| 27 Dec 2023 | 4.99 | 5.19 | 4.51 | 4.80 | 4.80 | 1,549,800 |
| 26 Dec 2023 | 4.19 | 5.10 | 4.18 | 4.95 | 4.95 | 1,785,100 |
| 22 Dec 2023 | 3.89 | 4.19 | 3.88 | 4.18 | 4.18 | 1,176,200 |
| 21 Dec 2023 | 3.70 | 3.90 | 3.70 | 3.87 | 3.87 | 660,500 |
| 20 Dec 2023 | 3.64 | 3.70 | 3.56 | 3.65 | 3.65 | 419,500 |
| 19 Dec 2023 | 3.70 | 3.74 | 3.50 | 3.50 | 3.50 | 359,900 |
| 18 Dec 2023 | 3.50 | 3.70 | 3.25 | 3.69 | 3.69 | 239,700 |
| 15 Dec 2023 | 3.70 | 3.75 | 3.60 | 3.68 | 3.68 | 206,000 |
| 14 Dec 2023 | 3.77 | 3.84 | 3.60 | 3.69 | 3.69 | 238,000 |
| 13 Dec 2023 | 3.54 | 3.85 | 3.31 | 3.85 | 3.85 | 309,500 |
| 12 Dec 2023 | 3.38 | 3.55 | 3.25 | 3.45 | 3.45 | 216,400 |
| 11 Dec 2023 | 3.53 | 3.67 | 3.25 | 3.33 | 3.33 | 602,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.