Bifrost More Historical Data - BNCUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
KRKN
Bifrost (Kraken:BNCUSD)
Bifrost (Kraken:BNCUSD) Historical

BNCUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.299	-0.003	-0.99%	0.301	0.310	0.290	4,170.00
Jun 24 2024	0.302	-0.010	-3.21%	0.308	0.316	0.287	8,657.00
Jun 23 2024	0.312	0.00	0.00%	0.318	0.336	0.311	3,902.00
Jun 22 2024	0.312	-0.011	-3.41%	0.329	0.330	0.300	106,665.00
Jun 21 2024	0.323	-0.003	-0.92%	0.319	0.336	0.318	11,953.00
Jun 20 2024	0.326	-0.002	-0.61%	0.329	0.339	0.319	4,814.00
Jun 19 2024	0.328	0.019	6.15%	0.308	0.330	0.301	5,633.00
Jun 18 2024	0.309	-0.006	-1.90%	0.314	0.314	0.297	20,955.00
Jun 17 2024	0.315	-0.017	-5.12%	0.323	0.373	0.300	130,848.00
Jun 16 2024	0.332	0.013	4.08%	0.322	0.332	0.318	3,093.00
Jun 15 2024	0.319	-0.001	-0.31%	0.319	0.320	0.308	6,324.00
Jun 14 2024	0.320	-0.002	-0.62%	0.326	0.335	0.308	5,475.00
Jun 13 2024	0.322	-0.009	-2.72%	0.331	0.344	0.317	5,902.00
Jun 12 2024	0.331	0.040	13.75%	0.291	0.393	0.290	18,978.00
Jun 11 2024	0.291	-0.010	-3.32%	0.300	0.311	0.290	22,172.00
Jun 10 2024	0.301	-0.001	-0.33%	0.302	0.314	0.298	34,429.00
Jun 09 2024	0.302	-0.017	-5.33%	0.315	0.320	0.291	51,948.00
Jun 08 2024	0.319	-0.013	-3.92%	0.335	0.342	0.312	62,570.00
Jun 07 2024	0.332	-0.030	-8.29%	0.364	0.372	0.331	56,969.00
Jun 06 2024	0.362	-0.002	-0.55%	0.358	0.371	0.357	15,617.00
Jun 05 2024	0.364	-0.011	-2.93%	0.377	0.384	0.354	83,028.00
Jun 04 2024	0.375	-0.011	-2.85%	0.386	0.387	0.355	80,667.00
Jun 03 2024	0.386	-0.009	-2.28%	0.390	0.400	0.378	16,063.00
Jun 02 2024	0.395	-0.001	-0.25%	0.392	0.407	0.376	15,410.00
Jun 01 2024	0.396	-0.007	-1.74%	0.403	0.407	0.383	40,186.00
May 31 2024	0.403	-0.007	-1.71%	0.407	0.413	0.391	4,239.00
May 30 2024	0.410	-0.012	-2.84%	0.415	0.426	0.404	18,389.00
May 29 2024	0.422	0.001	0.24%	0.425	0.429	0.408	13,701.00
May 28 2024	0.421	-0.016	-3.66%	0.432	0.438	0.421	5,028.00
May 27 2024	0.437	-0.005	-1.13%	0.440	0.440	0.421	5,762.00
May 26 2024	0.442	-0.004	-0.90%	0.446	0.453	0.428	9,345.00
May 25 2024	0.446	0.015	3.48%	0.428	0.446	0.418	2,604.00
May 24 2024	0.431	0.008	1.89%	0.429	0.436	0.418	3,701.00
May 23 2024	0.423	-0.026	-5.79%	0.445	0.461	0.413	15,101.00
May 22 2024	0.449	0.004	0.90%	0.438	0.453	0.433	6,921.00
May 21 2024	0.445	0.001	0.23%	0.460	0.464	0.429	32,086.00
May 20 2024	0.444	0.020	4.72%	0.424	0.460	0.413	11,719.00
May 19 2024	0.424	-0.015	-3.42%	0.440	0.444	0.422	5,068.00
May 18 2024	0.439	-0.002	-0.45%	0.435	0.442	0.425	1,576.00
May 17 2024	0.441	0.015	3.52%	0.433	0.451	0.425	8,461.00
May 16 2024	0.426	-0.005	-1.16%	0.431	0.436	0.426	2,724.00
May 15 2024	0.431	0.014	3.36%	0.424	0.457	0.397	17,470.00
May 14 2024	0.417	-0.010	-2.34%	0.436	0.446	0.406	11,597.00
May 13 2024	0.427	0.001	0.23%	0.437	0.449	0.404	8,493.00
May 12 2024	0.426	-0.019	-4.27%	0.443	0.450	0.426	4,731.00
May 11 2024	0.445	0.004	0.91%	0.431	0.452	0.410	32,088.00
May 10 2024	0.441	-0.034	-7.16%	0.462	0.476	0.430	16,071.00
May 09 2024	0.475	-0.003	-0.63%	0.482	0.503	0.452	19,397.00
May 08 2024	0.478	-0.010	-2.05%	0.484	0.488	0.478	10,224.00
May 07 2024	0.488	-0.020	-3.94%	0.497	0.502	0.485	1,178.00
May 06 2024	0.508	0.00	0.00%	0.500	0.514	0.482	25,524.00
May 05 2024	0.508	0.015	3.04%	0.493	0.514	0.478	6,496.00
May 04 2024	0.493	0.005	1.02%	0.488	0.509	0.479	13,243.00
May 03 2024	0.488	0.005	1.04%	0.477	0.529	0.477	37,969.00
May 02 2024	0.483	0.003	0.63%	0.479	0.483	0.460	11,393.00
May 01 2024	0.480	0.021	4.58%	0.460	0.482	0.442	15,702.00
Apr 30 2024	0.459	0.022	5.03%	0.445	0.498	0.423	47,932.00
Apr 29 2024	0.437	0.019	4.55%	0.418	0.482	0.416	36,339.00
Apr 28 2024	0.418	0.030	7.73%	0.400	0.434	0.389	6,912.00
Apr 27 2024	0.388	-0.013	-3.24%	0.393	0.405	0.388	10,108.00
Apr 26 2024	0.401	0.001	0.25%	0.405	0.421	0.387	4,493.00
Apr 25 2024	0.400	-0.009	-2.20%	0.395	0.410	0.395	6,687.00
Apr 24 2024	0.409	-0.016	-3.76%	0.427	0.428	0.400	5,739.00
Apr 23 2024	0.425	-0.012	-2.75%	0.434	0.439	0.406	17,752.00
Apr 22 2024	0.437	0.015	3.55%	0.422	0.445	0.422	10,217.00
Apr 21 2024	0.422	-0.016	-3.65%	0.436	0.443	0.417	9,471.00
Apr 20 2024	0.438	0.012	2.82%	0.429	0.442	0.411	31,222.00
Apr 19 2024	0.426	-0.008	-1.84%	0.426	0.441	0.403	13,520.00
Apr 18 2024	0.434	0.036	9.05%	0.398	0.440	0.386	9,927.00
Apr 17 2024	0.398	0.002	0.51%	0.393	0.404	0.383	10,934.00
Apr 16 2024	0.396	-0.010	-2.46%	0.407	0.413	0.379	18,544.00
Apr 15 2024	0.406	-0.007	-1.69%	0.404	0.432	0.400	34,730.00
Apr 14 2024	0.413	-0.003	-0.72%	0.416	0.422	0.371	28,003.00
Apr 13 2024	0.416	-0.024	-5.45%	0.436	0.446	0.389	52,646.00
Apr 12 2024	0.440	-0.052	-10.57%	0.479	0.495	0.403	29,704.00
Apr 11 2024	0.492	-0.008	-1.60%	0.500	0.509	0.469	35,468.00
Apr 10 2024	0.500	-0.016	-3.10%	0.516	0.523	0.490	18,564.00
Apr 09 2024	0.516	-0.023	-4.27%	0.536	0.542	0.502	20,354.00
Apr 08 2024	0.539	0.014	2.67%	0.530	0.544	0.522	13,581.00
Apr 07 2024	0.525	0.003	0.57%	0.527	0.550	0.513	12,372.00
Apr 06 2024	0.522	0.00	0.00%	0.513	0.533	0.507	11,571.00
Apr 05 2024	0.522	0.002	0.38%	0.518	0.536	0.513	8,545.00
Apr 04 2024	0.520	-0.006	-1.14%	0.518	0.539	0.513	22,263.00
Apr 03 2024	0.526	-0.008	-1.50%	0.537	0.542	0.506	21,008.00
Apr 02 2024	0.534	-0.007	-1.29%	0.529	0.542	0.504	16,093.00
Apr 01 2024	0.541	-0.013	-2.35%	0.551	0.560	0.524	17,658.00
Mar 31 2024	0.554	-0.012	-2.12%	0.566	0.576	0.537	20,178.00
Mar 30 2024	0.566	-0.009	-1.57%	0.579	0.580	0.566	8,996.00
Mar 29 2024	0.575	0.002	0.35%	0.571	0.580	0.552	20,885.00
Mar 28 2024	0.573	-0.014	-2.39%	0.588	0.593	0.561	31,498.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions