Bifrost (BFC) historical data and Live price

bifrost

Bifrost

BFC
$ 0.098377 + 6.155 % 0.00000138 BTC
MARKET CAP
136.414 M
24H VOLUME
10.024 M
CIRC.SUPPLY
1.387 B
MAX SUPPLY
Rank413
1H -0.37 %
24H 6.15 %
7D 0.64 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0980.0980.0910.0941,732,928.99130,290,639.11
3/26/240.0910.0980.0870.0981,977,532.33135,876,813.12
3/25/240.0910.0940.0880.0912,219,702.55125,862,124.34
3/24/240.0880.0920.0850.0911,261,469.24125,795,109.89
3/23/240.0950.0970.0850.0881,377,597.22121,670,164.16
3/22/240.0940.1030.0870.0953,783,376.57132,099,278.44
3/21/240.0980.10.090.0945,341,719.8130,054,557.5
3/20/240.0980.1180.0930.09916,737,627.12136,582,762.8
3/19/240.1020.1060.0870.0986,313,863.78136,378,361.08
3/18/240.0920.1090.0920.10211,637,738.48141,877,397.59
3/17/240.0880.0970.0870.0945,691,826.61129,822,087.29
3/16/240.0940.0970.0850.0882,038,482.06122,274,035.56
3/15/240.0970.1020.0870.0947,678,184.75130,393,085.74
3/14/240.0890.1020.0780.09713,249,528.96134,120,430.43
3/13/240.0840.090.0830.0893,046,688.87124,072,424.83
3/12/240.0820.0850.080.0842,277,417.49116,343,594.12
3/11/240.0780.0860.0770.0824,076,960.58114,177,797.12
3/10/240.0790.0810.0740.0781,940,847.86107,983,121.79
3/9/240.0750.080.0740.0791,318,292.57110,121,510.35
3/8/240.0760.0770.0730.0751,130,602.96104,510,349.16
3/7/240.0720.0760.0690.0761,400,403.92104,795,750.09
3/6/240.070.0760.0670.0721,948,116.4299,539,795.36
3/5/240.0770.0840.0660.076,720,112.697,109,092.1
3/4/240.0730.0890.0710.07711,390,298.21106,902,865.68
3/3/240.0710.0750.0690.0731,621,183.28101,179,371.21
3/2/240.0720.0720.0690.0711,686,049.2198,892,163.81
3/1/240.0670.0720.0660.0722,021,045.0499,411,369.46
2/29/240.0660.0680.0650.0672,127,695.9692,594,814.35
2/28/240.0650.0680.0640.0661,895,042.8892,004,164.22
2/27/240.0660.0670.0650.0651,578,857.7590,631,713.52
2/26/240.0650.0680.0650.0661,827,162.891,567,933.36
2/25/240.0660.0670.0640.065683,994.1290,443,008.77
2/24/240.0680.0680.0660.066665,692.8692,091,384.74
2/23/240.0670.0690.0660.0681,122,182.493,795,494.06
2/22/240.0670.0670.0650.067690,564.3292,361,305.74
2/21/240.0670.0680.0640.067906,841.7692,882,814.64
2/20/240.0670.0690.0660.0671,022,244.3793,523,359.18
2/19/240.0690.0690.0660.0671,242,058.3693,014,445.94
2/18/240.0670.0690.0660.0691,884,500.3296,068,508.06
2/17/240.0660.0720.0650.0674,452,500.8393,491,968.22
2/16/240.0660.0670.0640.0661,225,012.6291,470,442.23
2/15/240.0630.0660.0630.0651,256,091.2190,534,520.33
2/14/240.0640.0650.0620.0631,470,633.2287,998,856.47
2/13/240.0640.0670.0620.0641,208,709.8288,135,293.15
2/12/240.0630.0660.0620.0641,601,090.3288,979,365.4
2/11/240.0620.0640.0620.063448,633.7487,833,827.55
2/10/240.0630.0650.0620.0621,018,637.0386,203,660.66
2/9/240.0620.0640.0620.063627,487.2886,891,532.48
2/8/240.0630.0640.0620.062714,362.9586,487,389.62
2/7/240.0630.0650.0610.0631,135,786.8487,153,530.57
2/6/240.0620.0640.060.0631,204,088.3887,371,655.87
2/5/240.060.0630.060.062359,022.4185,281,219.35
2/4/240.0610.0610.060.06412,945.5683,836,713.47
2/3/240.0620.0630.060.061584,454.1484,543,402.53
2/2/240.0620.0640.0610.062673,769.5986,453,734.55
2/1/240.0610.0640.060.0621,747,900.2386,041,943.12
1/31/240.0640.0640.0610.061812,013.4584,647,367.6
1/30/240.0640.0740.0620.0642,435,919.3188,162,706.66
1/29/240.0620.0660.060.0641,279,73488,206,981.6
1/28/240.0620.0630.0610.062509,054.7385,671,815.27
1/27/240.0630.0640.0610.062755,802.6686,377,724.13
1/26/240.0630.0680.0620.0633,107,973.8587,799,953.57
1/25/240.0640.0650.0610.0631,157,601.8787,829,735.52
1/24/240.0640.0650.060.0641,346,548.7188,423,012.04
1/23/240.060.0680.060.0645,424,602.1589,388,569.13
1/22/240.0610.0680.0570.065,444,397.4682,785,442.56
1/21/240.060.0610.0580.06853,486.0283,824,156.84
1/20/240.0620.0640.0590.062,904,577.0483,854,277.53
1/19/240.0630.0670.0580.0624,944,845.6486,170,382.99
1/18/240.060.0710.0590.0638,969,418.0587,730,892.07
1/17/240.060.0620.0590.06548,875.6783,358,875.37
1/16/240.0580.0630.0570.061,337,381.6983,326,091.47
1/15/240.0570.0590.0570.058612,884.1680,270,343.56
1/14/240.0560.0580.0560.057645,536.679,482,484.42
1/13/240.0570.0570.0550.056682,246.2778,235,063.22
1/12/240.0620.0630.0540.0571,050,937.4778,492,699.52
1/10/240.0580.0610.0550.06968,023.2582,634,020.38
1/9/240.0590.0610.0570.058959,862.9780,538,039.02
1/8/240.0620.0620.0550.0591,437,205.9481,339,122.46
1/7/240.0640.0650.0620.062946,594.2986,055,766.34
1/6/240.0650.0650.0620.0641,228,369.3188,994,961.39
1/5/240.0690.0750.0640.0657,053,496.8390,506,415.15
1/4/240.0650.0690.0650.0691,507,909.0496,205,737.48
1/3/240.0670.0750.0640.0654,822,764.0489,558,202.45
1/2/240.070.0730.0660.0671,076,089.5592,263,533.67
1/1/240.0680.070.0660.07699,587.8497,319,136.59
12/31/230.0650.0680.0650.066493,924.7791,964,724.8
12/30/230.0710.0710.0640.0651,030,155.1590,167,779.41
12/29/230.0710.0740.070.0712,065,392.4698,031,611.78
12/28/230.0780.080.0710.0716,530,419.6598,229,778.55