Bifrost Historical Data

BFC Page 28
Download
Date Close Price change Market cap Trading volume
Aug 7, 2022 $ 0.0844
-0.73%
$ 199.95 million $ 576,383
Aug 6, 2022 $ 0.0851
-1.87%
$ 201.61 million $ 492,139
Aug 5, 2022 $ 0.0868
+0.57%
$ 205.53 million $ 807,677
Aug 4, 2022 $ 0.0864
-0.36%
$ 204.61 million $ 853,734
Aug 3, 2022 $ 0.0866
+0.35%
$ 205.1 million $ 1.46 million
Aug 2, 2022 $ 0.0865
+3.99%
$ 204.79 million $ 1.26 million
Aug 1, 2022 $ 0.0832
-0.07%
$ 197.09 million $ 1.62 million
Jul 31, 2022 $ 0.0834
+1.54%
$ 197.55 million $ 2.88 million
Jul 30, 2022 $ 0.082
-5.01%
$ 194.34 million $ 1.29 million
Jul 29, 2022 $ 0.0871
+3.30%
$ 206.23 million $ 7.51 million
Jul 28, 2022 $ 0.0843
+9.18%
$ 199.74 million $ 26.29 million
Jul 27, 2022 $ 0.0771
+15.69%
$ 182.66 million $ 1.57 million
Jul 26, 2022 $ 0.0664
-1.10%
$ 157.27 million $ 1.25 million
Jul 25, 2022 $ 0.0676
-3.43%
$ 160.02 million $ 6.75 million
Jul 24, 2022 $ 0.07
+1.87%
$ 165.89 million $ 7.86 million
Jul 23, 2022 $ 0.0686
-6.21%
$ 162.54 million $ 3.53 million
Jul 22, 2022 $ 0.0731
+13.12%
$ 173.13 million $ 20.16 million
Jul 21, 2022 $ 0.0641
+3.10%
$ 151.8 million $ 357,462
Jul 20, 2022 $ 0.0622
-2.65%
$ 147.27 million $ 475,677
Jul 19, 2022 $ 0.063
-0.55%
$ 149.34 million $ 585,813
Jul 18, 2022 $ 0.0633
+1.64%
$ 150 million $ 687,633
Jul 17, 2022 $ 0.0623
+2.57%
$ 147.63 million $ 1.15 million
Jul 16, 2022 $ 0.0609
+1.27%
$ 144.23 million $ 256,516
Jul 15, 2022 $ 0.0601
+4.82%
$ 142.39 million $ 314,014
Jul 14, 2022 $ 0.0574
+4.01%
$ 135.87 million $ 203,110
Jul 13, 2022 $ 0.0551
+4.37%
$ 130.56 million $ 251,639
Jul 12, 2022 $ 0.0528
-3.40%
$ 125.03 million $ 246,204
Jul 11, 2022 $ 0.0547
-5.25%
$ 129.55 million $ 477,297
Jul 10, 2022 $ 0.0577
-5.77%
$ 136.69 million $ 629,544
Jul 9, 2022 $ 0.0612
-1.46%
$ 145.04 million $ 838,644
Jul 8, 2022 $ 0.0623
+5.64%
$ 147.6 million $ 289,107
Jul 7, 2022 $ 0.059
+4.17%
$ 139.66 million $ 944,781
Jul 6, 2022 $ 0.0567
-0.33%
$ 134.29 million $ 51,541
Jul 5, 2022 $ 0.0569
+0.29%
$ 134.71 million $ 80,506
Jul 4, 2022 $ 0.0566
+0.47%
$ 134.08 million $ 45,108
Jul 3, 2022 $ 0.0563
+3.05%
$ 133.45 million $ 13,611
Jul 2, 2022 $ 0.0547
-0.95%
$ 129.5 million $ 15,748
Jul 1, 2022 $ 0.0555
-7.06%
$ 131.39 million $ 90,431
Jun 30, 2022 $ 0.0593
-4.04%
$ 140.54 million $ 33,652
Jun 29, 2022 $ 0.0618
+1.02%
$ 146.46 million $ 60,951
Jun 28, 2022 $ 0.0611
-6.98%
$ 144.82 million $ 68,419
Jun 27, 2022 $ 0.0657
-1.92%
$ 155.73 million $ 98,159
Jun 26, 2022 $ 0.0671
+6.11%
$ 158.85 million $ 502,120
Jun 25, 2022 $ 0.0633
+9.88%
$ 149.82 million $ 272,006
Jun 24, 2022 $ 0.0578
+3.86%
$ 136.87 million $ 45,659
Jun 23, 2022 $ 0.0557
+16.66%
$ 131.9 million $ 111,535
Jun 22, 2022 $ 0.0477
-8.15%
$ 113.09 million $ 25,290
Jun 21, 2022 $ 0.052
+6.69%
$ 123.08 million $ 73,029
Jun 20, 2022 $ 0.0486
+3.54%
$ 115.15 million $ 114,316
Jun 19, 2022 $ 0.0469
+12.75%
$ 111.15 million $ 35,311