Bifrost (BNC) historical data and Live price

Bifrost

BNC

$ 0.489248 + 0.854 %

0.0000076 BTC

MARKET CAP
20.979 M

24H VOLUME
195.528 k

CIRC.SUPPLY
42.881 M

MAX SUPPLY
80 M

BNC

USD

Rank857

1H 0.02 %

24H 0.85 %

7D 14.90 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.486	0.506	0.48	0.49	148,448.81	20,992,870.69
5/3/24	0.479	0.532	0.478	0.49	354,820.41	21,004,882.34
5/2/24	0.482	0.483	0.461	0.48	181,864.27	20,595,345.84
5/1/24	0.45	0.486	0.443	0.482	160,246.64	20,667,619.51
4/30/24	0.434	0.467	0.424	0.45	401,655.82	19,313,322.37
4/29/24	0.416	0.454	0.414	0.434	265,234.84	16,905,178.21
4/28/24	0.395	0.43	0.393	0.416	92,271.59	16,218,342.82
4/27/24	0.4	0.4	0.387	0.395	62,431	15,394,163.06
4/26/24	0.409	0.41	0.393	0.4	71,103.04	15,581,535.99
4/25/24	0.4	0.413	0.393	0.41	144,499.18	15,964,944.63
4/24/24	0.423	0.426	0.398	0.4	72,543.71	15,603,584.35
4/23/24	0.432	0.436	0.419	0.423	82,827.82	16,477,061.31
4/22/24	0.428	0.451	0.427	0.432	239,163.26	16,859,665.13
4/21/24	0.435	0.443	0.419	0.428	99,139.49	16,674,625.92
4/20/24	0.428	0.439	0.412	0.435	416,868.85	16,957,199.02
4/19/24	0.426	0.433	0.403	0.428	83,349.79	16,671,637.28
4/18/24	0.389	0.426	0.386	0.426	110,101.94	16,612,615.03
4/17/24	0.395	0.4	0.386	0.39	121,318.83	15,196,118.18
4/16/24	0.405	0.408	0.378	0.395	188,060.78	15,403,818.02
4/15/24	0.416	0.433	0.394	0.406	246,504.76	15,808,576.24
4/14/24	0.411	0.424	0.371	0.416	443,953.94	16,212,993.73
4/13/24	0.433	0.444	0.383	0.411	421,337.26	16,037,628.46
4/12/24	0.49	0.498	0.417	0.433	379,133.01	16,873,474.09
4/11/24	0.501	0.509	0.486	0.49	232,276.28	19,096,482.28
4/10/24	0.514	0.524	0.486	0.501	319,984.99	19,523,563.05
4/9/24	0.533	0.541	0.508	0.514	279,735.21	20,025,582.08
4/8/24	0.528	0.541	0.523	0.533	254,869.2	20,778,234.18
4/7/24	0.518	0.533	0.514	0.528	269,630.79	20,599,881.7
4/6/24	0.517	0.526	0.504	0.518	260,716.18	20,195,620.12
4/5/24	0.521	0.528	0.511	0.516	174,086.93	20,123,003.33
4/4/24	0.52	0.535	0.511	0.521	200,621.19	20,323,613.54
4/3/24	0.528	0.538	0.516	0.52	123,600	20,256,077
4/2/24	0.534	0.536	0.506	0.528	155,080.7	20,579,375.12
4/1/24	0.553	0.563	0.525	0.533	319,903.42	20,789,180.19
3/31/24	0.564	0.571	0.544	0.553	299,386.45	21,541,761
3/30/24	0.573	0.579	0.562	0.564	235,400.76	21,995,798.97
3/29/24	0.569	0.578	0.562	0.572	301,987.81	22,316,159.54
3/28/24	0.58	0.584	0.561	0.57	341,860.18	22,201,284.82
3/27/24	0.611	0.619	0.577	0.581	303,206.88	20,586,076.57
3/26/24	0.635	0.668	0.591	0.613	474,749.46	21,734,937.84
3/25/24	0.582	0.657	0.579	0.636	304,232.99	22,522,142.12
3/24/24	0.591	0.6	0.565	0.582	281,333.6	20,634,124.77
3/23/24	0.584	0.605	0.584	0.591	240,233.47	20,955,028.22
3/22/24	0.621	0.632	0.576	0.584	289,284.52	20,704,541.52
3/21/24	0.63	0.667	0.616	0.621	339,252.02	22,002,293.02
3/20/24	0.585	0.636	0.571	0.63	391,614.37	22,309,115.28
3/19/24	0.619	0.62	0.565	0.585	304,015.47	20,733,120.7
3/18/24	0.642	0.647	0.603	0.619	275,385.55	21,924,199.11
3/17/24	0.614	0.646	0.589	0.645	294,223.11	22,870,327.45
3/16/24	0.651	0.66	0.603	0.614	259,899.09	21,756,643.72
3/15/24	0.68	0.703	0.632	0.651	291,789.41	23,056,639.25
3/14/24	0.673	0.718	0.664	0.681	401,922.84	24,142,943.79
3/13/24	0.689	0.711	0.663	0.673	365,040.48	23,867,669.5
3/12/24	0.715	0.73	0.678	0.689	347,735.22	24,427,549.28
3/11/24	0.709	0.729	0.67	0.716	583,764.79	25,357,003.16
3/10/24	0.736	0.753	0.701	0.709	346,714.23	25,109,335.34
3/9/24	0.748	0.765	0.734	0.736	208,143.88	26,086,915.86
3/8/24	0.791	0.811	0.734	0.749	379,541.26	26,552,510.59
3/7/24	0.728	0.804	0.707	0.791	362,446.61	28,042,576.49
3/6/24	0.698	0.757	0.685	0.728	353,313.75	25,815,728.52
3/5/24	0.764	0.773	0.683	0.698	322,857.67	24,743,756.95
3/4/24	0.798	0.814	0.752	0.764	400,945.3	25,800,207.14
3/3/24	0.79	0.801	0.753	0.798	256,939.47	26,930,113.13
3/2/24	0.748	0.796	0.735	0.791	410,883.32	26,689,706.6
3/1/24	0.709	0.758	0.707	0.75	397,005.46	25,307,469.77
2/29/24	0.689	0.753	0.689	0.709	366,118.95	21,651,242.8
2/28/24	0.699	0.711	0.678	0.689	297,432.13	21,029,313.78
2/27/24	0.681	0.707	0.677	0.699	310,614.04	21,331,459.77
2/26/24	0.687	0.691	0.652	0.681	242,765.51	20,788,421.04
2/25/24	0.669	0.687	0.667	0.687	201,984.02	20,967,683.38
2/24/24	0.672	0.677	0.658	0.669	192,028.8	20,414,881.24
2/23/24	0.681	0.69	0.666	0.672	220,704.33	20,505,763.32
2/22/24	0.72	0.73	0.681	0.681	241,741.59	20,778,203.54
2/21/24	0.749	0.752	0.71	0.72	192,899.09	21,967,928.61
2/20/24	0.768	0.775	0.725	0.749	240,690.67	22,871,816.02
2/19/24	0.752	0.777	0.746	0.768	255,913.72	23,431,890.7
2/18/24	0.719	0.752	0.714	0.752	210,323.64	22,943,134.9
2/17/24	0.724	0.726	0.697	0.718	188,415.3	21,926,436.75
2/16/24	0.738	0.742	0.714	0.724	197,516.48	22,104,350.12
2/15/24	0.728	0.745	0.726	0.739	209,175.82	22,542,209.65
2/14/24	0.701	0.73	0.699	0.728	207,860.64	22,226,462.2
2/13/24	0.717	0.726	0.696	0.701	194,070.25	21,392,844.54
2/12/24	0.699	0.719	0.672	0.717	246,638.17	21,894,392.7
2/11/24	0.738	0.741	0.696	0.699	186,667.52	21,342,162.83
2/10/24	0.753	0.76	0.728	0.738	223,988.93	22,534,396.07
2/9/24	0.752	0.756	0.722	0.754	280,814.62	23,019,824.4
2/8/24	0.754	0.762	0.73	0.752	274,591.26	22,947,081.42
2/7/24	0.732	0.763	0.706	0.753	309,145.97	22,975,883.41
2/6/24	0.711	0.735	0.71	0.732	257,280.14	22,329,074.56
2/5/24	0.696	0.732	0.688	0.711	343,861.83	21,697,500.18

Similar Coins