Bifrost Historical Data - BFCEUR | 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
COIN
Bifrost (Cryptocurrency:BFCEUR)
Bifrost (Cryptocurrency:BFCEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Bifrost	BFCEUR	Crypto	541,204,001	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002676	-4.40%	0.058152	0.058152	0.059327

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.060831	0.061494	0.058098	0.060828	0.002289 - 0.120955

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	11:12:32	1,000.00	0.058392	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
94,510.87	1,605,506.90	BFC	BFCUSD	BFCGBP	BFCBTC

BFCEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.064009	0.079792	0.025446	2,569,550.77	-0.005856	-9.15%
1 Month	0.088979	0.091449	0.025446	3,346,685.42	-0.030827	-34.64%
3 Months	0.057228	0.098822	0.025446	9,641,072.24	0.000924	1.62%
6 Months	0.042999	0.098822	0.002289	10,939,335.39	0.015154	35.24%
1 Year	0.112991	0.120955	0.002289	10,747,899.57	-0.054839	-48.53%
3 Years	0.112991	0.120955	0.002289	10,747,899.57	-0.054839	-48.53%
5 Years	0.112991	0.120955	0.002289	10,747,899.57	-0.054839	-48.53%

BFCEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.060879	0.001342	2.25%	0.059555	0.061749	0.05905	2,225,148.00
Apr 25 2024	0.059537	-0.001791	-2.92%	0.060699	0.061962	0.05876	2,274,823.00
Apr 24 2024	0.061328	-0.003189	-4.94%	0.06469	0.064781	0.060068	2,922,410.00
Apr 23 2024	0.064517	-0.001402	-2.13%	0.065836	0.067128	0.063723	3,104,712.00
Apr 22 2024	0.065919	-0.000063	-0.10%	0.076018	0.079792	0.025446	3,551,321.00
Apr 21 2024	0.065982	-0.001758	-2.60%	0.067575	0.068147	0.065237	1,580,832.00
Apr 20 2024	0.067739	0.004559	7.22%	0.064009	0.068304	0.062414	2,327,606.00
Apr 19 2024	0.06318	-0.001291	-2.00%	0.064288	0.066335	0.059924	2,900,553.00
Apr 18 2024	0.064471	0.001165	1.84%	0.063372	0.064689	0.060498	2,545,677.00
Apr 17 2024	0.063307	-0.003298	-4.95%	0.067332	0.069815	0.060658	4,298,606.00
Apr 16 2024	0.066605	0.002722	4.26%	0.063941	0.068427	0.062272	4,239,598.00
Apr 15 2024	0.063883	-0.003406	-5.06%	0.076018	0.079792	0.063492	5,166,088.00
Apr 14 2024	0.067288	0.001309	1.98%	0.065068	0.067514	0.061913	3,761,047.00
Apr 13 2024	0.065979	-0.006799	-9.34%	0.072227	0.07608	0.061211	5,417,373.00
Apr 12 2024	0.072777	-0.008215	-10.14%	0.081069	0.082861	0.071443	2,677,027.00
Apr 11 2024	0.080993	-0.001087	-1.32%	0.08258	0.084581	0.079679	3,056,409.00
Apr 10 2024	0.08208	0.001714	2.13%	0.079658	0.085759	0.077561	8,605,536.00
Apr 09 2024	0.080365	-0.002002	-2.43%	0.082392	0.083713	0.079329	1,315,391.00
Apr 08 2024	0.082368	-0.000333	-0.40%	0.076018	0.084484	0.06967	1,511,554.00
Apr 07 2024	0.082701	0.001799	2.22%	0.080766	0.083018	0.079843	879,896.00
Apr 06 2024	0.080903	0.000551	0.69%	0.078816	0.081161	0.078504	1,226,257.00
Apr 05 2024	0.080352	-0.001159	-1.42%	0.081598	0.08291	0.077541	1,664,729.00
Apr 04 2024	0.081511	-0.000371	-0.45%	0.081579	0.083213	0.078111	1,628,006.00
Apr 03 2024	0.081882	0.001533	1.91%	0.080432	0.085563	0.079582	4,231,767.00
Apr 02 2024	0.080349	-0.004821	-5.66%	0.085012	0.085584	0.07543	5,578,623.00
Apr 01 2024	0.08517	-0.00336	-3.80%	0.076018	0.086391	0.06967	10,111,654.00
Mar 31 2024	0.088531	0.000654	0.74%	0.087231	0.088622	0.085553	2,360,977.00
Mar 30 2024	0.087876	-0.000909	-1.02%	0.088979	0.091449	0.086661	2,543,557.00
Mar 29 2024	0.088785	-0.000965	-1.08%	0.089213	0.093934	0.086244	12,201,544.00
Mar 28 2024	0.08975	0.007316	8.88%	0.08219	0.09264	0.081584	29,883,273.00
Mar 27 2024	0.082434	-0.002831	-3.32%	0.083872	0.085507	0.07906	5,725,584.00

See More Historical Prices »

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