Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BFCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.057877 | 0.000523 | 0.91% | 0.057515 | 0.058392 | 0.054862 | 2,241,426.00 |
| May 08 2024 | 0.057355 | -0.000137 | -0.24% | 0.057465 | 0.060823 | 0.055721 | 6,265,579.00 |
| May 07 2024 | 0.057492 | 0.002323 | 4.21% | 0.054624 | 0.058859 | 0.053905 | 4,778,463.00 |
| May 06 2024 | 0.055168 | -0.000157 | -0.28% | 0.076018 | 0.079792 | 0.053801 | 2,598,216.00 |
| May 05 2024 | 0.055325 | 0.000129 | 0.23% | 0.055304 | 0.056057 | 0.053596 | 1,261,481.00 |
| May 04 2024 | 0.055196 | 0.000195 | 0.35% | 0.056148 | 0.056193 | 0.053886 | 1,961,885.00 |
| May 03 2024 | 0.055001 | 0.001512 | 2.83% | 0.053476 | 0.055949 | 0.052099 | 4,749,056.00 |
| May 02 2024 | 0.053489 | 0.001701 | 3.28% | 0.052867 | 0.053762 | 0.050752 | 3,114,178.00 |
| May 01 2024 | 0.051788 | -0.003017 | -5.51% | 0.054572 | 0.054678 | 0.050008 | 5,977,954.00 |
| Apr 30 2024 | 0.054805 | -0.003552 | -6.09% | 0.058929 | 0.059566 | 0.052107 | 3,324,272.00 |
| Apr 29 2024 | 0.058357 | -0.001681 | -2.80% | 0.076018 | 0.079792 | 0.024739 | 4,752,490.00 |
| Apr 28 2024 | 0.060038 | 0.000692 | 1.17% | 0.060012 | 0.061333 | 0.058823 | 1,272,014.00 |
| Apr 27 2024 | 0.059346 | -0.001532 | -2.52% | 0.060831 | 0.061494 | 0.058098 | 1,822,506.00 |
| 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 |
| Mar 26 2024 | 0.085265 | 0.004224 | 5.21% | 0.08105 | 0.085265 | 0.080501 | 6,901,550.00 |
| Mar 25 2024 | 0.081041 | -0.001741 | -2.10% | 0.076018 | 0.085101 | 0.06967 | 15,775,037.00 |
| Mar 24 2024 | 0.082781 | 0.001209 | 1.48% | 0.081378 | 0.083634 | 0.078992 | 3,945,541.00 |
| Mar 23 2024 | 0.081573 | 0.000408 | 0.50% | 0.081426 | 0.084625 | 0.079764 | 5,484,963.00 |
| Mar 22 2024 | 0.081165 | 0.000973 | 1.21% | 0.079919 | 0.089507 | 0.078881 | 15,556,616.00 |
| Mar 21 2024 | 0.080192 | -0.008631 | -9.72% | 0.088069 | 0.088679 | 0.078529 | 16,926,090.00 |
| Mar 20 2024 | 0.088822 | 0.007607 | 9.37% | 0.081072 | 0.098822 | 0.080981 | 47,115,387.00 |
| Mar 19 2024 | 0.081215 | -0.002887 | -3.43% | 0.08788 | 0.088863 | 0.078634 | 25,462,282.00 |
| Mar 18 2024 | 0.084102 | 0.005583 | 7.11% | 0.076018 | 0.091245 | 0.029922 | 42,701,915.00 |
| Mar 17 2024 | 0.078519 | 0.005109 | 6.96% | 0.073726 | 0.082155 | 0.073259 | 21,361,287.00 |
| Mar 16 2024 | 0.07341 | -0.007271 | -9.01% | 0.08061 | 0.082102 | 0.071828 | 8,877,373.00 |
| Mar 15 2024 | 0.080681 | -0.000986 | -1.21% | 0.076018 | 0.081697 | 0.06967 | 36,076,184.00 |
| Mar 14 2024 | 0.081667 | 0.006246 | 8.28% | 0.076018 | 0.085495 | 0.06967 | 28,418,168.00 |
| Mar 13 2024 | 0.075421 | 0.003455 | 4.80% | 0.071448 | 0.076157 | 0.070964 | 11,800,808.00 |
| Mar 12 2024 | 0.071966 | 0.001237 | 1.75% | 0.072 | 0.072668 | 0.067447 | 10,382,278.00 |
| Mar 11 2024 | 0.07073 | 0.002565 | 3.76% | 0.057672 | 0.074344 | 0.057308 | 21,857,946.00 |
| Mar 10 2024 | 0.068165 | 0.002461 | 3.74% | 0.068209 | 0.069477 | 0.066897 | 6,768,873.00 |
| Mar 09 2024 | 0.065704 | 0.000208 | 0.32% | 0.065621 | 0.0659 | 0.065273 | 0.00 |
| Mar 08 2024 | 0.065496 | 0.000012 | 0.02% | 0.065454 | 0.06671 | 0.063082 | 5,172,515.00 |
| Mar 07 2024 | 0.065483 | -0.000662 | -1.00% | 0.066091 | 0.066701 | 0.063918 | 5,043,531.00 |
| Mar 06 2024 | 0.066146 | 0.002 | 3.12% | 0.063427 | 0.06804 | 0.060977 | 8,942,731.00 |
| Mar 05 2024 | 0.064145 | -0.005102 | -7.37% | 0.069021 | 0.073861 | 0.053226 | 36,482,484.00 |
| Mar 04 2024 | 0.069247 | 0.004175 | 6.42% | 0.057672 | 0.077788 | 0.057308 | 35,549,624.00 |
| Mar 03 2024 | 0.065072 | 0.002687 | 4.31% | 0.06281 | 0.066124 | 0.062419 | 6,751,654.00 |
| Mar 02 2024 | 0.062385 | -0.001042 | -1.64% | 0.06269 | 0.064159 | 0.061 | 8,296,869.00 |
| Mar 01 2024 | 0.063427 | 0.004418 | 7.49% | 0.057634 | 0.063427 | 0.057436 | 12,572,341.00 |
| Feb 29 2024 | 0.059009 | -0.000287 | -0.48% | 0.057672 | 0.060444 | 0.056288 | 13,344,450.00 |
| Feb 28 2024 | 0.059296 | 0.000466 | 0.79% | 0.058864 | 0.061587 | 0.056493 | 10,031,498.00 |
| Feb 27 2024 | 0.05883 | -0.001188 | -1.98% | 0.059624 | 0.060614 | 0.057739 | 9,076,744.00 |
| Feb 26 2024 | 0.060018 | 0.000702 | 1.18% | 0.057035 | 0.061591 | 0.029215 | 12,186,078.00 |
| Feb 25 2024 | 0.059316 | -0.000211 | -0.35% | 0.06001 | 0.06001 | 0.057678 | 3,058,441.00 |
| Feb 24 2024 | 0.059526 | -0.000157 | -0.26% | 0.059564 | 0.060527 | 0.058582 | 4,430,823.00 |
| Feb 23 2024 | 0.059683 | 0.00048 | 0.81% | 0.058787 | 0.060707 | 0.057787 | 7,011,648.00 |
| Feb 22 2024 | 0.059204 | -0.000244 | -0.41% | 0.059326 | 0.059735 | 0.057438 | 3,989,339.00 |
| Feb 21 2024 | 0.059448 | -0.000554 | -0.92% | 0.060495 | 0.06053 | 0.05695 | 5,024,970.00 |
| Feb 20 2024 | 0.060002 | -0.001959 | -3.16% | 0.061527 | 0.062229 | 0.05786 | 6,359,106.00 |
| Feb 19 2024 | 0.061961 | -0.001348 | -2.13% | 0.057035 | 0.063264 | 0.055216 | 12,119,633.00 |
| Feb 18 2024 | 0.06331 | 0.002796 | 4.62% | 0.060404 | 0.063647 | 0.059343 | 9,386,567.00 |
| Feb 17 2024 | 0.060514 | 0.001402 | 2.37% | 0.058597 | 0.063639 | 0.058259 | 23,705,967.00 |
| Feb 16 2024 | 0.059112 | 0.000238 | 0.40% | 0.058338 | 0.060254 | 0.057583 | 9,314,366.00 |
| Feb 15 2024 | 0.058874 | -0.000092 | -0.16% | 0.059494 | 0.060017 | 0.0571 | 6,816,299.00 |
| Feb 14 2024 | 0.058966 | 0.00003 | 0.05% | 0.058921 | 0.060733 | 0.057765 | 10,473,660.00 |
| Feb 13 2024 | 0.058937 | -0.000344 | -0.58% | 0.059644 | 0.05995 | 0.056927 | 4,733,188.00 |
| Feb 12 2024 | 0.05928 | 0.000615 | 1.05% | 0.057035 | 0.060644 | 0.055216 | 4,165,813.00 |
| Feb 11 2024 | 0.058665 | 0.00094 | 1.63% | 0.057624 | 0.059021 | 0.05731 | 3,026,400.00 |
| Feb 10 2024 | 0.057725 | 0.000783 | 1.38% | 0.057481 | 0.059402 | 0.056383 | 1,969,432.00 |
