Bifrost Historical Data

BFC Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 0.0605
-0.53%
$ 143.25 million $ 307,441
Sep 25, 2022 $ 0.0608
-2.88%
$ 143.93 million $ 263,415
Sep 24, 2022 $ 0.0626
+0.28%
$ 148.21 million $ 383,793
Sep 23, 2022 $ 0.0624
+0.22%
$ 147.85 million $ 605,319
Sep 22, 2022 $ 0.0623
+1.97%
$ 147.62 million $ 467,618
Sep 21, 2022 $ 0.0611
-1.69%
$ -- $ 1.25 million
Sep 20, 2022 $ 0.0622
-2.79%
$ 147.22 million $ 330,035
Sep 19, 2022 $ 0.0639
+3.70%
$ 151.47 million $ 629,030
Sep 18, 2022 $ 0.0617
-8.90%
$ 146.16 million $ 521,917
Sep 17, 2022 $ 0.0677
+2.49%
$ 160.39 million $ 568,391
Sep 16, 2022 $ 0.0661
+3.05%
$ 156.57 million $ 4.13 million
Sep 15, 2022 $ 0.0641
-9.06%
$ 151.8 million $ 3.16 million
Sep 14, 2022 $ 0.0704
+4.52%
$ 166.84 million $ 394,065
Sep 13, 2022 $ 0.0674
-5.48%
$ 159.6 million $ 995,217
Sep 12, 2022 $ 0.0713
-4.81%
$ 168.91 million $ 445,624
Sep 11, 2022 $ 0.0749
-3.21%
$ 177.52 million $ 242,798
Sep 10, 2022 $ 0.0774
+2.68%
$ 183.41 million $ 286,742
Sep 9, 2022 $ 0.0754
+6.59%
$ 178.63 million $ 926,241
Sep 8, 2022 $ 0.0707
-2.93%
$ 167.54 million $ 1.26 million
Sep 7, 2022 $ 0.073
+9.16%
$ 172.94 million $ 658,813
Sep 6, 2022 $ 0.0669
-8.35%
$ 158.54 million $ 437,241
Sep 5, 2022 $ 0.073
+0.07%
$ 172.82 million $ 367,278
Sep 4, 2022 $ 0.0729
-0.34%
$ 172.56 million $ 225,624
Sep 3, 2022 $ 0.0733
+0.47%
$ 173.61 million $ 211,752
Sep 2, 2022 $ 0.073
-2.53%
$ 172.81 million $ 279,384
Sep 1, 2022 $ 0.0749
+5.01%
$ 177.31 million $ 219,973
Aug 31, 2022 $ 0.0713
-0.10%
$ 169 million $ 350,023
Aug 30, 2022 $ 0.0714
-1.16%
$ 169.22 million $ 310,376
Aug 29, 2022 $ 0.0723
+6.31%
$ 171.17 million $ 284,878
Aug 28, 2022 $ 0.0678
+0.50%
$ 160.71 million $ 310,259
Aug 27, 2022 $ 0.0675
-1.77%
$ 159.96 million $ 203,038
Aug 26, 2022 $ 0.0687
-10.36%
$ 162.71 million $ 434,018
Aug 25, 2022 $ 0.077
+3.05%
$ 182.3 million $ 269,353
Aug 24, 2022 $ 0.0747
-0.98%
$ 176.85 million $ 393,491
Aug 23, 2022 $ 0.0754
+2.36%
$ 178.59 million $ 276,238
Aug 22, 2022 $ 0.0735
-3.38%
$ 174.14 million $ 883,439
Aug 21, 2022 $ 0.0761
+0.47%
$ 180.24 million $ 361,071
Aug 20, 2022 $ 0.0757
+3.36%
$ 179.39 million $ 516,775
Aug 19, 2022 $ 0.0734
-14.71%
$ 173.75 million $ 1.34 million
Aug 18, 2022 $ 0.086
-0.11%
$ 203.59 million $ 432,959
Aug 17, 2022 $ 0.086
-3.49%
$ 203.75 million $ 484,077
Aug 16, 2022 $ 0.0884
+0.33%
$ 209.47 million $ 337,576
Aug 15, 2022 $ 0.0881
-0.34%
$ 208.57 million $ 606,132
Aug 14, 2022 $ 0.0884
-2.49%
$ 209.37 million $ 465,705
Aug 13, 2022 $ 0.0906
-0.31%
$ 214.64 million $ 1.49 million
Aug 12, 2022 $ 0.0918
+6.36%
$ 217.42 million $ 1.69 million
Aug 11, 2022 $ 0.0863
-2.77%
$ 204.42 million $ 905,039
Aug 10, 2022 $ 0.0888
+3.34%
$ 210.23 million $ 1.16 million
Aug 9, 2022 $ 0.0859
-0.22%
$ 203.49 million $ 4.68 million
Aug 8, 2022 $ 0.0861
+2.04%
$ 203.92 million $ 553,842