- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Beefy (BIFI) historical data and Live price
Beefy
BIFI$ 320.56 + 2.536 % 
0.00470288 BTC
0.00470288 BTC MARKET CAP
25.645 M
25.645 M
24H VOLUME
612.619 k
612.619 k
CIRC.SUPPLY
80 k
80 k
MAX SUPPLY
80 k
80 k
Rank733
1H 0.37 %
24H 2.54 %
7D -7.09 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 309.021 | 319.383 | 306.68 | 318.923 | 639,958.48 | 25,513,825.72 |
| 7/25/24 | 300.527 | 310.603 | 288.874 | 309.021 | 912,576.81 | 24,721,705.14 |
| 7/24/24 | 325.553 | 325.907 | 298.07 | 300.768 | 1,320,173.19 | 24,061,464.3 |
| 7/23/24 | 331.623 | 337.374 | 321.326 | 325.569 | 652,550.6 | 26,045,538.38 |
| 7/22/24 | 343.072 | 343.845 | 329.528 | 331.576 | 11,899,804.8 | 26,526,097.65 |
| 7/21/24 | 343.464 | 349.852 | 330.282 | 343.021 | 1,390,264.73 | 27,441,673.56 |
| 7/20/24 | 346.944 | 350.23 | 341.118 | 343.782 | 635,550.42 | 27,502,544.11 |
| 7/19/24 | 333.19 | 349.275 | 327.258 | 346.789 | 867,605.56 | 27,743,097.18 |
| 7/18/24 | 334.619 | 342.468 | 321.114 | 333.743 | 835,061.17 | 26,699,438.05 |
| 7/17/24 | 341.786 | 347.316 | 332.556 | 335.057 | 967,103.32 | 26,804,595.35 |
| 7/16/24 | 345.799 | 347.166 | 329.675 | 342.291 | 1,111,496.68 | 27,383,318.55 |
| 7/15/24 | 327.486 | 345.864 | 327.486 | 345.761 | 971,198.77 | 27,660,851.36 |
| 7/14/24 | 318.425 | 329.395 | 318.011 | 327.643 | 645,541.76 | 26,211,438.97 |
| 7/13/24 | 313.661 | 320.967 | 312.311 | 318.287 | 720,125.37 | 25,462,963.4 |
| 7/12/24 | 308.744 | 315.044 | 302.503 | 313.851 | 926,249.92 | 25,108,071.46 |
| 7/11/24 | 307.534 | 317.004 | 305.708 | 308.625 | 1,039,549.18 | 24,689,992.69 |
| 7/10/24 | 303.457 | 309.658 | 299.298 | 307.862 | 1,114,445.27 | 24,628,962.17 |
| 7/9/24 | 295.087 | 304.572 | 291.15 | 302.903 | 1,287,469.76 | 24,232,277.75 |
| 7/8/24 | 280.727 | 299.328 | 273.851 | 294.877 | 1,371,025.39 | 23,590,134.81 |
| 7/7/24 | 300.822 | 300.845 | 279.28 | 279.534 | 1,093,752.87 | 22,362,736.72 |
| 7/6/24 | 282.994 | 302.111 | 280.879 | 301.084 | 835,064.38 | 24,086,687.46 |
| 7/5/24 | 286.528 | 286.528 | 260.23 | 282.335 | 1,200,314.59 | 22,586,800.54 |
| 7/4/24 | 311.459 | 313.487 | 286.245 | 287.755 | 1,250,150.3 | 23,020,369.38 |
| 7/3/24 | 326.666 | 330.154 | 308.616 | 311.978 | 951,828.16 | 24,958,266.67 |
| 7/2/24 | 327.525 | 331.441 | 320.736 | 326.864 | 831,623.13 | 26,149,101.51 |
| 7/1/24 | 329.104 | 336.68 | 326.516 | 327.691 | 1,004,728.5 | 26,215,316.94 |
| 6/30/24 | 314.739 | 332.134 | 308.054 | 329.127 | 726,982.96 | 26,330,150.38 |
| 6/29/24 | 321.968 | 328.728 | 313.769 | 314.889 | 598,757.33 | 25,191,095.22 |
| 6/28/24 | 324.522 | 334.94 | 321.682 | 322.135 | 1,326,988.33 | 25,770,830.02 |
| 6/27/24 | 313.351 | 329.423 | 310.191 | 323.942 | 756,287.39 | 25,915,323.74 |
| 6/26/24 | 321.923 | 328.797 | 309.739 | 313.742 | 1,103,083.21 | 25,099,330.65 |
| 6/25/24 | 315.673 | 327.07 | 313.88 | 321.651 | 945,046.01 | 25,732,114.74 |
| 6/24/24 | 301.762 | 316.381 | 295.431 | 316.128 | 1,172,216.77 | 25,290,233.55 |
| 6/23/24 | 310.138 | 314.988 | 301.066 | 302.416 | 829,381.79 | 24,193,315.01 |
| 6/22/24 | 308.942 | 314.006 | 304.628 | 310.897 | 774,395.11 | 24,871,740.61 |
| 6/21/24 | 308.736 | 315.256 | 301.611 | 308.374 | 689,591.79 | 24,669,918.93 |
| 6/20/24 | 305.721 | 318.387 | 301.843 | 309.013 | 812,010.01 | 24,721,064.35 |
| 6/19/24 | 303.041 | 315.468 | 300.865 | 305.721 | 747,090.73 | 24,457,666.83 |
| 6/18/24 | 305.415 | 315.305 | 290.991 | 303.473 | 2,016,823.83 | 24,277,847.39 |
| 6/17/24 | 331.863 | 331.863 | 300.132 | 305.945 | 1,234,706.78 | 24,475,630.65 |
| 6/16/24 | 340.024 | 340.92 | 328.54 | 331.499 | 2,137,991.28 | 26,519,951.39 |
| 6/15/24 | 333.286 | 348.275 | 331.233 | 339.501 | 2,056,982.08 | 27,160,116.33 |
| 6/14/24 | 340.058 | 350.832 | 329.849 | 334.12 | 1,356,150.87 | 26,729,632.19 |
| 6/13/24 | 352.58 | 354.303 | 336.925 | 340.121 | 1,006,955.04 | 27,209,673.3 |
| 6/12/24 | 340.355 | 359.27 | 335.071 | 352.897 | 1,253,106.21 | 28,231,789.46 |
| 6/11/24 | 352.899 | 353.902 | 330.859 | 340.741 | 1,184,316.86 | 27,259,298.47 |
| 6/10/24 | 361.552 | 362.374 | 350.105 | 352.591 | 718,249.77 | 28,207,258.35 |
| 6/9/24 | 353.156 | 363.823 | 350.578 | 361.603 | 600,842.45 | 28,928,237.94 |
| 6/8/24 | 364.486 | 367.368 | 351.262 | 353.281 | 1,151,249.19 | 28,262,515.68 |
| 6/7/24 | 407.051 | 412.244 | 359.08 | 364.584 | 1,793,479.28 | 29,166,717.94 |
| 6/6/24 | 405.312 | 411.558 | 398.146 | 407.115 | 1,502,434 | 32,569,186.71 |
| 6/5/24 | 386.58 | 409.799 | 386.58 | 405.18 | 2,304,211.16 | 32,414,365.63 |
| 6/4/24 | 372.118 | 389.995 | 365.464 | 387.145 | 1,502,508.19 | 30,971,590.58 |
| 6/3/24 | 369.15 | 381.183 | 365.548 | 371.938 | 1,191,203.59 | 29,755,070.12 |
| 6/2/24 | 375.712 | 380.4 | 366.257 | 369.451 | 1,194,189.27 | 29,532,034.57 |
| 6/1/24 | 388.834 | 388.834 | 375.58 | 375.652 | 1,673,251.29 | 30,052,180.21 |
| 5/31/24 | 380.423 | 391.074 | 372.993 | 389.146 | 2,905,501.26 | 31,131,640.51 |
| 5/30/24 | 376.253 | 391.776 | 367.802 | 380.548 | 2,993,967.41 | 30,443,812.13 |
| 5/29/24 | 384.509 | 390.327 | 376.007 | 376.311 | 1,978,042.94 | 30,104,840.81 |
| 5/28/24 | 385.49 | 387.226 | 372.593 | 384.982 | 1,865,039.72 | 30,798,590.25 |
| 5/27/24 | 381.142 | 395.508 | 375.092 | 384.881 | 3,241,539.56 | 30,790,476.79 |
| 5/26/24 | 371.661 | 386.036 | 369.918 | 382.101 | 2,617,124.8 | 30,568,119.72 |
| 5/25/24 | 366.123 | 377.1 | 361.843 | 371.72 | 1,666,649.41 | 29,737,592.05 |
| 5/24/24 | 358.099 | 367.257 | 345.758 | 366.479 | 1,650,714.56 | 29,289,824.03 |
| 5/23/24 | 376.528 | 377.413 | 347.546 | 358.222 | 2,790,174.15 | 28,657,727.62 |
| 5/22/24 | 368.825 | 379.825 | 365.821 | 376.996 | 1,782,957.58 | 30,122,275.71 |
| 5/21/24 | 359.116 | 371.911 | 358.149 | 368.938 | 1,879,842.3 | 29,505,977.87 |
| 5/20/24 | 333.156 | 359.641 | 331.221 | 359.117 | 2,138,465.59 | 28,729,313.18 |
| 5/19/24 | 344.349 | 348.806 | 332.75 | 333.101 | 1,534,073.66 | 26,648,103.16 |
| 5/18/24 | 340.407 | 348.467 | 338.212 | 344.349 | 1,102,747.3 | 27,547,928.59 |
| 5/17/24 | 337.674 | 345.351 | 330.933 | 340.407 | 1,682,126.85 | 27,232,547.58 |
| 5/16/24 | 349.002 | 352.068 | 332.739 | 337.911 | 2,312,085.13 | 27,013,951.73 |
| 5/15/24 | 342.879 | 353.042 | 342.521 | 348.908 | 2,935,660.92 | 27,912,653.75 |
| 5/14/24 | 362.298 | 363.919 | 342.115 | 342.879 | 1,606,724.53 | 27,430,297.06 |
| 5/13/24 | 371.772 | 373.276 | 356.114 | 362.618 | 1,328,561.33 | 28,983,854.73 |
| 5/12/24 | 375.323 | 380.801 | 371.188 | 371.559 | 1,240,302.01 | 29,724,751.1 |
| 5/11/24 | 382.31 | 391.279 | 374.811 | 375.062 | 1,255,997.06 | 30,004,922.73 |
| 5/10/24 | 409.794 | 424.487 | 379.851 | 382.439 | 2,983,764.99 | 30,595,080.32 |
| 5/5/24 | 402.78 | 417.146 | 394.935 | 414.032 | 2,520,550.48 | 33,122,527.3 |
| 5/4/24 | 402.227 | 410.873 | 398.225 | 402.898 | 2,740,042.28 | 32,231,825.66 |
| 5/3/24 | 389.9 | 409.39 | 383.684 | 402.415 | 4,022,282.95 | 32,193,208.32 |
| 5/2/24 | 374.463 | 396.246 | 362.377 | 390.081 | 2,976,020.31 | 31,206,497.49 |
| 5/1/24 | 371.327 | 377.953 | 348.114 | 374.696 | 2,345,350.97 | 29,975,647.93 |
| 4/30/24 | 389.643 | 396.571 | 356.322 | 372.373 | 2,230,269.07 | 29,789,840.24 |
| 4/29/24 | 387.778 | 394.037 | 377.309 | 389.364 | 2,066,148.55 | 31,171,453.44 |
| 4/28/24 | 392.07 | 403.707 | 387.505 | 387.834 | 1,849,361.51 | 31,026,732.44 |
| 4/27/24 | 389.4 | 400.199 | 380.258 | 392.07 | 1,948,883.61 | 31,365,598.04 |
| 4/26/24 | 406.281 | 407.915 | 383.614 | 389.634 | 3,363,380.25 | 31,170,725.46 |
| 4/25/24 | 400.819 | 415.655 | 389.002 | 406.219 | 3,366,597.65 | 32,497,549.29 |
| 4/24/24 | 421.754 | 438.075 | 398.137 | 400.444 | 3,665,457.39 | 32,035,556.61 |
