- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Beefy.Finance (BIFI) historical data and Live price
Beefy.Finance
BIFI$ 1,928.77 -5.618 % 
0.03224734 BTC
0.03224734 BTC MARKET CAP
138.872 M
138.872 M
24H VOLUME
3.828 M
3.828 M
CIRC.SUPPLY
72 k
72 k
MAX SUPPLY
80 k
80 k
Rank353
1H 1.21 %
24H -5.62 %
7D 3.20 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/10/21 | 1,979.107 | 2,092.819 | 1,929.16 | 1,965.42 | 5,330,195.1 | 141,510,213.96 |
| 4/9/21 | 1,969.477 | 2,008.963 | 1,900.3 | 1,980.857 | 5,901,230.61 | 142,621,723.97 |
| 4/8/21 | 1,873.633 | 2,008.318 | 1,857.097 | 1,969.991 | 5,184,170.2 | 141,839,347.61 |
| 4/7/21 | 1,856.292 | 1,931.959 | 1,756.407 | 1,874.508 | 4,396,367.82 | 134,964,570.47 |
| 4/6/21 | 1,889.917 | 2,003.829 | 1,831.267 | 1,856.715 | 4,239,460.55 | 133,683,501.49 |
| 4/5/21 | 1,836.723 | 2,029.425 | 1,765.993 | 1,889.591 | 4,596,122.16 | 136,050,578.48 |
| 4/4/21 | 1,792.462 | 1,980.83 | 1,791.831 | 1,838.69 | 3,602,757.42 | 132,385,651.31 |
| 4/3/21 | 1,938.412 | 2,045.224 | 1,719.681 | 1,792.246 | 3,842,767.55 | 129,041,709.55 |
| 4/2/21 | 2,103.185 | 2,197.891 | 1,878.746 | 1,939.536 | 6,775,835.67 | 139,646,611.06 |
| 4/1/21 | 2,063.567 | 2,166.888 | 2,016.344 | 2,112.992 | 4,875,491.63 | 152,135,423.36 |
| 3/31/21 | 2,239.73 | 2,258.048 | 2,014.418 | 2,068.085 | 7,143,212.95 | 148,902,154.6 |
| 3/30/21 | 2,226.851 | 2,331.394 | 2,142.04 | 2,240.928 | 5,232,315.42 | 161,346,831.15 |
| 3/29/21 | 2,322.863 | 2,329.215 | 2,168.72 | 2,226.763 | 4,343,133.84 | 160,326,971.43 |
| 3/28/21 | 2,264.826 | 2,458.774 | 2,192.798 | 2,322.315 | 9,334,738.21 | 167,206,651.27 |
| 3/27/21 | 1,946.109 | 2,301.236 | 1,909.11 | 2,259.118 | 7,700,293.68 | 162,656,507.27 |
| 3/26/21 | 1,872.373 | 2,083.624 | 1,872.373 | 1,942.657 | 6,485,002.94 | 139,871,275.82 |
| 3/25/21 | 1,668.131 | 1,979.378 | 1,585.669 | 1,867.607 | 13,513,663.64 | 134,467,705.76 |
| 3/24/21 | 1,768.727 | 1,847.206 | 1,604.29 | 1,674.811 | 4,905,886.51 | 120,586,370.37 |
| 3/23/21 | 1,847.66 | 1,877.995 | 1,668.829 | 1,768.798 | 5,995,670.4 | 127,353,441.54 |
| 3/22/21 | 2,152.914 | 2,160.262 | 1,810.255 | 1,843.294 | 6,933,074.24 | 132,717,134.97 |
| 3/21/21 | 2,061.907 | 2,168.884 | 1,907.359 | 2,157.076 | 6,237,058.99 | 155,309,449.2 |
| 3/20/21 | 2,036.808 | 2,343.975 | 2,007.666 | 2,061.932 | 9,058,362.05 | 148,459,084.52 |
| 3/19/21 | 2,435.619 | 2,435.619 | 1,896.314 | 2,039.057 | 13,802,157.06 | 146,812,098.7 |
| 3/18/21 | 2,684.22 | 2,708.477 | 2,248.576 | 2,422.363 | 21,484,324.96 | 174,410,147.66 |
| 3/17/21 | 3,052.601 | 3,221.493 | 2,523.411 | 2,675.433 | 42,739,546.49 | 192,631,145.83 |
| 3/16/21 | 1,264.845 | 3,620.348 | 1,191.843 | 3,057.261 | 220,732,567.69 | 220,122,770.84 |
| 3/15/21 | 1,342.106 | 1,445.974 | 1,193.548 | 1,264.215 | 1,980,825.94 | 91,023,479.49 |
| 3/14/21 | 1,357.864 | 1,435.197 | 1,273.68 | 1,341.956 | 1,830,201.39 | 96,620,830.71 |
| 3/13/21 | 1,355.679 | 1,419.811 | 1,248.5 | 1,357.96 | 1,498,561.38 | 97,773,106.35 |
| 3/12/21 | 1,447.551 | 1,484.848 | 1,276.485 | 1,355.319 | 1,434,342.68 | 97,582,993.4 |
| 3/11/21 | 1,329.514 | 1,487.27 | 1,312.631 | 1,448.315 | 2,535,573.25 | 104,278,709.88 |
| 3/10/21 | 1,396.007 | 1,430.936 | 1,204.266 | 1,329.605 | 2,261,568.08 | 95,731,581.84 |
| 3/9/21 | 1,198.734 | 1,489.791 | 1,198.734 | 1,395.999 | 3,441,785.78 | 100,511,963.16 |
| 3/8/21 | 1,028.271 | 1,223.358 | 897.409 | 1,199.721 | 4,636,138 | 86,379,941.04 |
| 3/7/21 | 907.478 | 1,036.633 | 846.906 | 1,028.324 | 1,921,829.89 | 74,039,295.8 |
| 3/6/21 | 995.155 | 1,023.529 | 886.386 | 907.932 | 1,020,614.58 | 65,371,125.63 |
| 3/5/21 | 999.645 | 1,033.434 | 906.628 | 994.864 | 1,352,264.79 | 71,630,213.43 |
| 3/4/21 | 1,131.932 | 1,207.633 | 980.038 | 999.497 | 2,329,875.11 | 71,963,760.38 |
| 3/3/21 | 1,173.252 | 1,177.297 | 986.77 | 1,129.534 | 1,951,790.91 | 81,326,432.11 |
| 3/2/21 | 1,120.704 | 1,289.854 | 980.524 | 1,173.052 | 3,635,257.29 | 84,459,771.7 |
| 3/1/21 | 874.294 | 1,151.856 | 867.545 | 1,120.558 | 3,393,097.08 | 80,680,179.65 |
| 2/28/21 | 969.605 | 980.831 | 685.38 | 874.291 | 2,844,336.44 | 62,948,964.47 |
| 2/27/21 | 932.525 | 1,096.149 | 932.525 | 969.825 | 1,596,942.83 | 69,827,417.07 |
| 2/26/21 | 1,031.57 | 1,034.006 | 880.274 | 932.202 | 3,260,282.75 | 67,118,562.26 |
| 2/25/21 | 1,078.923 | 1,263.751 | 1,018.366 | 1,032.262 | 2,514,544.37 | 74,322,893.83 |
| 2/24/21 | 1,210.877 | 1,319.598 | 913.034 | 1,078.78 | 4,201,072.97 | 77,672,176.69 |
| 2/23/21 | 1,389.443 | 1,392.945 | 952.357 | 1,209.579 | 5,749,423.07 | 87,089,670.66 |
| 2/22/21 | 1,514.496 | 1,546.176 | 1,216.96 | 1,389.411 | 5,642,579.02 | 100,037,590.01 |
| 2/21/21 | 1,570.667 | 1,755.216 | 1,463.199 | 1,514.573 | 5,120,602.76 | 109,049,240.55 |
| 2/20/21 | 1,890.771 | 1,948.305 | 1,491.972 | 1,570.506 | 5,973,255.72 | 113,076,446.99 |
| 2/19/21 | 1,544.998 | 1,986.719 | 1,544.998 | 1,890.298 | 12,528,207.11 | 136,101,464.45 |
| 2/18/21 | 1,641.281 | 1,729.879 | 1,466.75 | 1,544.296 | 4,994,309.68 | 111,189,320.82 |
| 2/17/21 | 1,279.052 | 1,737.931 | 1,262.747 | 1,640.394 | 5,647,767.63 | 118,108,360.15 |
| 2/16/21 | 1,374.178 | 1,384.512 | 1,167.261 | 1,281.288 | 3,522,156.69 | 92,252,734.63 |
| 2/15/21 | 1,537.028 | 1,537.028 | 1,184.828 | 1,374.126 | 4,572,841.88 | 98,937,045.3 |
| 2/14/21 | 1,692.378 | 1,723.614 | 1,281.719 | 1,537.774 | 4,793,255.82 | 110,719,738.64 |
| 2/13/21 | 1,942.931 | 1,969.937 | 1,527.341 | 1,691.39 | 4,406,743.83 | 121,780,089.85 |
| 2/12/21 | 1,637.12 | 2,206.005 | 1,431.669 | 1,943.056 | 8,068,830.93 | 139,900,005.66 |
| 2/11/21 | 1,236.917 | 1,791.956 | 1,124.615 | 1,636.78 | 10,103,481.81 | 117,848,138.42 |
| 2/10/21 | 1,100.286 | 1,422.657 | 830.183 | 1,236.547 | 7,078,080.28 | 89,031,363.09 |
| 2/9/21 | 729.848 | 1,314.07 | 713.183 | 1,100.435 | 5,325,394.88 | 79,231,307.69 |
| 2/8/21 | 835.034 | 906.9 | 706.42 | 729.604 | 2,559,338.24 | 52,531,489.7 |
| 2/7/21 | 835.4 | 891.185 | 766.35 | 834.957 | 1,817,723.97 | 60,116,908.85 |
| 2/6/21 | 750.769 | 898.38 | 659.649 | 835.254 | 2,313,524.96 | 60,138,252.17 |
| 2/5/21 | 673.23 | 835.958 | 574.242 | 750.742 | 2,258,666.61 | 54,053,415.87 |
| 2/4/21 | 682.829 | 812.601 | 602.253 | 670.778 | 1,468,229.28 | 48,296,010.96 |
| 2/3/21 | 746.929 | 920.75 | 541.256 | 683.119 | 2,493,962.45 | 49,184,556.6 |
| 2/2/21 | 829.129 | 868.058 | 670.319 | 746.909 | 1,786,847.53 | 53,777,479.26 |
| 2/1/21 | 812.514 | 977.696 | 799.343 | 829.792 | 2,373,682.51 | 59,744,996.71 |
| 1/31/21 | 589.038 | 999.135 | 585.557 | 813.02 | 3,745,092.68 | 58,537,475.97 |
| 1/30/21 | 569.603 | 610.749 | 562.039 | 588.215 | 485,774.84 | 42,351,483.44 |
| 1/29/21 | 528.671 | 635.403 | 499.144 | 598.181 | 1,882,010.37 | 43,069,066.2 |
| 1/28/21 | 516.179 | 575.865 | 484.681 | 504.892 | 1,691,544.448 | 36,352,216.149 |
| 1/27/21 | 348.56 | 658.95 | 330.557 | 516.597 | 2,092,358.695 | 37,194,971.619 |
| 1/26/21 | 323.044 | 370.962 | 254.701 | 348.398 | 521,656.546 | 25,084,627.727 |
| 1/25/21 | 267.741 | 368.36 | 267.741 | 323.187 | 354,954.138 | 23,269,494.877 |
| 1/24/21 | 257.169 | 395.068 | 257.046 | 267.804 | 640,006.795 | 19,281,860.921 |
| 1/23/21 | 201.33 | 285.174 | 187.014 | 257.124 | 289,228.21 | 18,512,922.971 |
| 1/22/21 | 190.509 | 215.434 | 156.499 | 201.332 | 220,914.924 | 14,495,878.482 |
| 1/21/21 | 186.265 | 217.025 | 167.994 | 190.602 | 247,002.652 | 13,723,361.769 |
| 1/20/21 | 159.048 | 203.491 | 147.292 | 186.332 | 211,706.477 | 13,415,915.524 |
| 1/19/21 | 114.718 | 183.397 | 109.784 | 159.167 | 0 | 11,460,026.827 |
| 1/18/21 | 112.861 | 121.124 | 96.263 | 114.678 | 151,005.122 | 8,256,834.389 |
| 1/17/21 | 85.401 | 113.215 | 83.846 | 112.907 | 90,309.275 | 8,129,301.573 |
| 1/16/21 | 82.008 | 96.956 | 78.53 | 85.401 | 71,830.611 | 6,148,885.026 |
| 1/15/21 | 77.192 | 87.266 | 65.771 | 81.96 | 76,613.848 | 5,901,084.053 |
| 1/14/21 | 72.631 | 79.012 | 63.635 | 77.159 | 85,731.527 | 5,555,478.272 |
| 1/13/21 | 72.069 | 80.632 | 66.657 | 72.622 | 44,542.205 | 5,228,800.207 |
| 1/12/21 | 64.109 | 88.577 | 63.064 | 72.14 | 74,756.537 | 5,194,060.994 |
| 1/11/21 | 76.184 | 76.204 | 55.024 | 64.104 | 65,489.588 | 4,615,476.704 |
