BCHBEAR
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0005930 | $0.0008610 | $0.0010000 | $0.0005280 |
2021-05-22 | $0.0008610 | $0.0010530 | $0.0011930 | $0.0007280 |
2021-05-23 | $0.0010530 | $0.0014330 | $0.0017880 | $0.0008920 |
2021-05-24 | $0.0014330 | $0.0005060 | $0.0015250 | $0.0004790 |
2021-05-25 | $0.0005060 | $0.0005610 | $0.0006580 | $0.0004120 |
2021-05-26 | $0.0005610 | $0.0004470 | $0.0005760 | $0.0004110 |
2021-05-27 | $0.0004470 | $0.0004760 | $0.0005480 | $0.0003760 |
2021-05-28 | $0.0004760 | $0.0005760 | $0.0006640 | $0.0004560 |
2021-05-29 | $0.0005760 | $0.0006830 | $0.0007800 | $0.0005150 |
2021-05-30 | $0.0006830 | $0.0007140 | $0.0007140 | $0.0006830 |
2021-06-01 | $0.0004830 | $0.0005300 | $0.0005610 | $0.0004670 |
2021-06-02 | $0.0005300 | $0.0005120 | $0.0005490 | $0.0004840 |
2021-06-03 | $0.0005120 | $0.0004540 | $0.0005300 | $0.0004290 |
2021-06-04 | $0.0004540 | $0.0004540 | $0.0004540 | $0.0004540 |
2021-06-05 | $0.0005610 | $0.0006070 | $0.0006380 | $0.0005110 |
2021-06-06 | $0.0006070 | $0.0005760 | $0.0006070 | $0.0005530 |
2021-06-07 | $0.0005760 | $0.0005760 | $0.0005760 | $0.0005760 |
2021-06-08 | $0.0007440 | $0.0007440 | $0.0009280 | $0.0007140 |
2021-06-09 | $0.0007440 | $0.0006180 | $0.0008570 | $0.0006060 |
2021-06-10 | $0.0006180 | $0.0006830 | $0.0007140 | $0.0005860 |
2021-06-11 | $0.0006830 | $0.0007750 | $0.0007970 | $0.0006500 |
2021-06-12 | $0.0007750 | $0.0007440 | $0.0008820 | $0.0007140 |
2021-06-13 | $0.0007440 | $0.0006440 | $0.0008230 | $0.0006260 |
2021-06-14 | $0.0006440 | $0.0005450 | $0.0006540 | $0.0005450 |
2021-06-15 | $0.0005450 | $0.0005610 | $0.0005940 | $0.0005180 |
2021-06-16 | $0.0005610 | $0.0006620 | $0.0006690 | $0.0005610 |
2021-06-17 | $0.0006620 | $0.0006500 | $0.0006780 | $0.0005820 |
2021-06-18 | $0.0006500 | $0.0007650 | $0.0008120 | $0.0006490 |
2021-06-19 | $0.0007650 | $0.0008010 | $0.0008010 | $0.0006950 |
2021-06-20 | $0.0008010 | $0.0008220 | $0.0009460 | $0.0007550 |
2021-06-21 | $0.0008220 | $0.0011850 | $0.0011850 | $0.0008020 |
2021-06-22 | $0.0011850 | $0.0012750 | $0.0017090 | $0.0009850 |
2021-06-23 | $0.0012750 | $0.0010490 | $0.0013790 | $0.0009530 |
2021-06-24 | $0.0010490 | $0.0009330 | $0.0011270 | $0.0008880 |
2021-06-25 | $0.0009330 | $0.0011270 | $0.0011270 | $0.0008860 |
2021-06-26 | $0.0011270 | $0.0010690 | $0.0012820 | $0.0010300 |
2021-06-27 | $0.0010690 | $0.0009330 | $0.0011460 | $0.0009330 |
2021-06-28 | $0.0009330 | $0.0008050 | $0.0009530 | $0.0007200 |
2021-06-29 | $0.0008050 | $0.0006620 | $0.0008050 | $0.0005750 |
2021-06-30 | $0.0006620 | $0.0006520 | $0.0007420 | $0.0006230 |
2021-07-01 | $0.0006520 | $0.0007490 | $0.0007970 | $0.0006520 |
2021-07-02 | $0.0007490 | $0.0007720 | $0.0007720 | $0.0007490 |
2021-07-06 | $0.0006810 | $0.0006560 | $0.0007010 | $0.0006230 |
2021-07-07 | $0.0006560 | $0.0006560 | $0.0006560 | $0.0006560 |
2021-07-08 | $0.0006810 | $0.0007590 | $0.0007820 | $0.0006810 |
2021-07-09 | $0.0007590 | $0.0006750 | $0.0008170 | $0.0006620 |
2021-07-10 | $0.0006750 | $0.0006750 | $0.0006750 | $0.0006750 |
2021-07-11 | $0.0007130 | $0.0007010 | $0.0007390 | $0.0007010 |
2021-07-12 | $0.0007010 | $0.0007890 | $0.0008360 | $0.0006720 |
2021-07-13 | $0.0007890 | $0.0007890 | $0.0007890 | $0.0007890 |
2021-07-15 | $0.0008220 | $0.0009140 | $0.0009720 | $0.0008170 |
2021-07-16 | $0.0009140 | $0.0010110 | $0.0010110 | $0.0008520 |
2021-07-17 | $0.0010110 | $0.0010120 | $0.0010500 | $0.0009530 |
2021-07-18 | $0.0010120 | $0.0010110 | $0.0010490 | $0.0009140 |
2021-07-19 | $0.0010110 | $0.0011660 | $0.0011850 | $0.0009980 |
2021-07-20 | $0.0011660 | $0.0013210 | $0.0014460 | $0.0011270 |
2021-07-21 | $0.0013210 | $0.0010130 | $0.0013600 | $0.0009910 |
2021-07-22 | $0.0010130 | $0.0010130 | $0.0010130 | $0.0010130 |
2021-07-23 | $0.0009380 | $0.0008500 | $0.0009910 | $0.0008420 |
2021-07-24 | $0.0008500 | $0.0008500 | $0.0008500 | $0.0008500 |
2021-07-26 | $0.0008560 | $0.0006810 | $0.0008560 | $0.0005450 |
2021-07-27 | $0.0006810 | $0.0006040 | $0.0007390 | $0.0006040 |
2021-07-28 | $0.0006040 | $0.0005670 | $0.0006410 | $0.0005450 |
2021-07-29 | $0.0005670 | $0.0005650 | $0.0005670 | $0.0005650 |
2021-07-30 | $0.0004680 | $0.0004420 | $0.0005200 | $0.0004360 |
2021-07-31 | $0.0004420 | $0.0004380 | $0.0004420 | $0.0004340 |
2021-08-01 | $0.0004490 | $0.0004970 | $0.0005070 | $0.0004080 |
2021-08-02 | $0.0004970 | $0.0004970 | $0.0004970 | $0.0004930 |
2021-08-04 | $0.0004490 | $0.0004150 | $0.0004780 | $0.0004150 |
2021-08-05 | $0.0004150 | $0.0004250 | $0.0004820 | $0.0004150 |
2021-08-06 | $0.0004250 | $0.0004250 | $0.0004250 | $0.0004250 |
2021-12-18 | $0.0001960 | $0.0001820 | $0.0002050 | $0.0001780 |
2021-12-19 | $0.0001820 | $0.0001790 | $0.0001850 | $0.0001720 |
2021-12-20 | $0.0001790 | $0.0001850 | $0.0001850 | $0.0001790 |
2021-12-21 | $0.0001880 | $0.0001780 | $0.0001920 | $0.0001780 |
2021-12-22 | $0.0001780 | $0.0001780 | $0.0001780 | $0.0001780 |
2021-12-23 | $0.0001810 | $0.0001600 | $0.0001810 | $0.0001560 |
2021-12-24 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 |
2021-12-25 | $0.0001600 | $0.0001570 | $0.0001650 | $0.0001560 |
2021-12-26 | $0.0001570 | $0.0001570 | $0.0001570 | $0.0001570 |
2021-12-27 | $0.0001590 | $0.0001440 | $0.0001610 | $0.0001370 |
2021-12-28 | $0.0001440 | $0.0001440 | $0.0001440 | $0.0001440 |
2021-12-30 | $0.0001820 | $0.0001830 | $0.0001880 | $0.0001750 |
2021-12-31 | $0.0001830 | $0.0001830 | $0.0001830 | $0.0001830 |
2022-01-08 | $0.0002370 | $0.0002680 | $0.0002830 | $0.0002280 |
2022-01-09 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
2022-01-21 | $0.0002810 | $0.0003970 | $0.0004010 | $0.0002810 |
2022-01-22 | $0.0003970 | $0.0004860 | $0.0005680 | $0.0003970 |
2022-01-23 | $0.0004860 | $0.0004380 | $0.0005030 | $0.0004250 |
2022-01-24 | $0.0004380 | $0.0004550 | $0.0006040 | $0.0004380 |
2022-01-25 | $0.0004550 | $0.0004550 | $0.0004550 | $0.0004550 |
2022-01-26 | $0.0004690 | $0.0004520 | $0.0004930 | $0.0003650 |
2022-01-27 | $0.0004520 | $0.0004520 | $0.0004520 | $0.0004520 |
2022-02-27 | $0.0002630 | $0.0002960 | $0.0002960 | $0.0002440 |
2022-02-28 | $0.0002960 | $0.0002960 | $0.0002960 | $0.0002960 |
2022-03-04 | $0.0002510 | $0.0002910 | $0.0002970 | $0.0002500 |
2022-03-05 | $0.0002910 | $0.0002750 | $0.0003110 | $0.0002730 |
2022-03-06 | $0.0002750 | $0.0002750 | $0.0002750 | $0.0002750 |
2022-03-09 | $0.0003100 | $0.0002120 | $0.0003100 | $0.0002120 |
2022-03-10 | $0.0002120 | $0.0002660 | $0.0002760 | $0.0002120 |
2022-03-11 | $0.0002660 | $0.0002840 | $0.0002840 | $0.0002560 |
2022-03-12 | $0.0002840 | $0.0002630 | $0.0002840 | $0.0002520 |
2022-03-13 | $0.0002630 | $0.0002730 | $0.0002790 | $0.0002460 |
2022-03-14 | $0.0002730 | $0.0002780 | $0.0002920 | $0.0002700 |
2022-03-15 | $0.0002780 | $0.0002610 | $0.0002780 | $0.0002580 |
2022-03-16 | $0.0002610 | $0.0002340 | $0.0002620 | $0.0002340 |
2022-03-17 | $0.0002480 | $0.0002410 | $0.0002480 | $0.0002320 |
2022-03-18 | $0.0002340 | $0.0002250 | $0.0002440 | $0.0002180 |
2022-03-19 | $0.0002250 | $0.0001750 | $0.0002250 | $0.0001710 |
2022-03-20 | $0.0001750 | $0.0001630 | $0.0001800 | $0.0001630 |
2022-03-21 | $0.0001630 | $0.0001630 | $0.0001630 | $0.0001630 |
2022-03-25 | $0.0001110 | $0.0001060 | $0.0001210 | $0.0001060 |
2022-03-26 | $0.0001060 | $0.0001160 | $0.0001160 | $0.0001060 |
2022-03-27 | $0.0001160 | $0.0001030 | $0.0001180 | $0.0001010 |
2022-03-28 | $0.0001030 | $0.0001030 | $0.0001030 | $0.0001030 |
2022-03-29 | $0.0000990 | $0.0001070 | $0.0001070 | $0.0000990 |
2022-03-30 | $0.0001070 | $0.0000990 | $0.0001070 | $0.0000990 |
2022-03-31 | $0.0000990 | $0.0000930 | $0.0001080 | $0.0000930 |
2022-04-01 | $0.0000930 | $0.0000930 | $0.0000930 | $0.0000930 |
2022-04-05 | $0.0001000 | $0.0001050 | $0.0001050 | $0.0000940 |
2022-04-06 | $0.0001050 | $0.0001050 | $0.0001050 | $0.0001050 |
2022-04-08 | $0.0001380 | $0.0001480 | $0.0001480 | $0.0001290 |
2022-04-09 | $0.0001460 | $0.0001440 | $0.0001460 | $0.0001410 |
2022-04-10 | $0.0001480 | $0.0001430 | $0.0001480 | $0.0001430 |
2022-04-11 | $0.0001430 | $0.0001920 | $0.0001920 | $0.0001430 |
2022-04-12 | $0.0001920 | $0.0001720 | $0.0001920 | $0.0001720 |
2022-04-13 | $0.0001720 | $0.0001060 | $0.0001720 | $0.0001060 |
2022-04-14 | $0.0001060 | $0.0001060 | $0.0001060 | $0.0001060 |
2022-04-15 | $0.0001200 | $0.0001120 | $0.0001200 | $0.0001120 |
2022-04-16 | $0.0001120 | $0.0001050 | $0.0001120 | $0.0001050 |
2022-04-17 | $0.0001050 | $0.0001240 | $0.0001240 | $0.0001050 |
2022-04-18 | $0.0001240 | $0.0001330 | $0.0001380 | $0.0001240 |
2022-04-19 | $0.0001330 | $0.0001330 | $0.0001330 | $0.0001330 |
2023-03-03 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-04 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-05 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-06 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-07 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-08 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-09 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-10 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-11 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-12 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-13 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-14 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-15 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-19 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-20 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-21 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-24 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-25 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-26 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-27 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-28 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-03-29 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-05 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-06 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-07 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-08 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-10 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-11 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-13 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-14 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-15 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-16 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-17 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-18 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-19 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-20 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-21 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-22 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-23 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-24 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-25 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-26 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-27 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-28 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-29 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-04-30 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-01 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-02 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-03 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-04 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-05 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-06 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-07 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-08 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-09 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-10 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-11 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-13 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-14 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2023-05-15 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
Pair | Exchange |
---|---|
BCHBEAR/USDT | bkex |
BCHBEAR/USD | ftx |
BCHBEAR/USDT | ftx |
BCHBEAR/KRW | gopax |
BCHBEAR/USDT | poloniex |
3X Short Bitcoin Cash Token (BCHBEAR) is an ERC20 token which seeks a return that corresponds to -3 times the daily return of Bitcoin Cash.