BFIcoin More Historical Data - BFICUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
BFIcoin (Cryptocurrency:BFICUSD)
BFIcoin (Cryptocurrency:BFICUSD) Historical

BFICUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	40.68	0.060	0.15%	40.63	41.04	40.42	0.00
Jun 01 2024	40.62	0.140	0.34%	40.50	40.69	40.44	0.00
May 31 2024	40.48	-0.530	-1.29%	41.02	41.37	39.98	0.00
May 30 2024	41.01	0.440	1.10%	40.55	41.72	40.27	0.00
May 29 2024	40.56	-0.460	-1.11%	40.99	41.31	40.26	0.00
May 28 2024	41.02	-0.580	-1.39%	41.64	41.69	40.34	0.00
May 27 2024	41.60	0.500	1.23%	39.76	42.35	39.42	0.00
May 26 2024	41.09	-0.450	-1.07%	41.56	41.68	40.94	0.00
May 25 2024	41.54	0.400	0.96%	41.12	41.73	41.11	0.00
May 24 2024	41.14	0.420	1.03%	40.75	41.52	39.99	0.00
May 23 2024	40.72	-0.740	-1.79%	41.46	42.01	39.91	0.00
May 22 2024	41.47	-0.630	-1.51%	42.08	42.36	41.39	0.00
May 21 2024	42.10	-0.730	-1.69%	42.87	43.10	41.54	0.00
May 20 2024	42.83	3.09	7.78%	39.76	42.90	39.42	0.00
May 19 2024	39.74	-0.470	-1.17%	40.16	40.60	39.58	0.00
May 18 2024	40.21	0.040	0.09%	40.18	40.43	40.00	0.00
May 17 2024	40.17	1.01	2.57%	39.18	40.48	39.10	0.00
May 16 2024	39.16	-0.640	-1.60%	39.76	40.02	38.76	0.00
May 15 2024	39.80	2.86	7.74%	36.93	39.85	36.79	0.00
May 14 2024	36.94	-0.790	-2.09%	37.74	37.85	36.67	0.00
May 13 2024	37.73	0.840	2.29%	36.71	38.07	36.39	0.00
May 12 2024	36.89	0.410	1.13%	36.51	37.08	36.37	0.00
May 11 2024	36.47	-0.090	-0.23%	36.50	36.86	36.30	0.00
May 10 2024	36.56	-1.26	-3.32%	37.75	38.08	36.14	0.00
May 09 2024	37.81	1.12	3.05%	36.71	38.03	36.39	0.00
May 08 2024	36.70	-0.790	-2.11%	37.40	37.81	36.53	0.00
May 07 2024	37.49	-0.420	-1.12%	37.90	38.62	37.36	0.00
May 06 2024	37.91	-0.490	-1.28%	35.47	39.17	35.30	0.00
May 05 2024	38.40	0.080	0.20%	38.34	38.74	37.78	0.00
May 04 2024	38.33	0.570	1.51%	37.73	38.66	37.55	0.00
May 03 2024	37.76	2.27	6.39%	35.47	38.00	35.30	0.00
May 02 2024	35.49	0.430	1.21%	34.94	35.77	34.14	0.00
May 01 2024	35.07	-1.44	-3.95%	36.38	36.41	33.91	0.00
Apr 30 2024	36.51	-1.79	-4.68%	38.30	38.81	35.46	0.00
Apr 29 2024	38.30	0.500	1.33%	38.96	39.38	37.09	0.00
Apr 28 2024	37.80	-0.280	-0.73%	38.05	38.56	37.66	0.00
Apr 27 2024	38.08	-0.200	-0.53%	38.25	38.34	37.50	0.00
Apr 26 2024	38.28	-0.410	-1.07%	38.69	38.86	38.01	0.00
Apr 25 2024	38.69	0.170	0.44%	38.56	39.16	37.68	0.00
Apr 24 2024	38.52	-1.31	-3.29%	39.85	40.25	38.14	0.00
Apr 23 2024	39.83	-0.290	-0.73%	40.08	40.32	39.52	0.00
Apr 22 2024	40.12	1.13	2.90%	38.96	40.35	38.80	0.00
Apr 21 2024	38.99	0.050	0.12%	38.87	39.41	38.56	0.00
Apr 20 2024	38.95	0.520	1.35%	38.30	39.27	37.95	0.00
Apr 19 2024	38.43	0.320	0.84%	38.03	39.30	35.76	0.00
Apr 18 2024	38.11	1.31	3.57%	36.77	38.48	36.51	0.00
Apr 17 2024	36.79	-1.44	-3.76%	38.31	38.67	35.92	0.00
Apr 16 2024	38.23	0.170	0.44%	38.05	38.57	37.03	0.00
Apr 15 2024	38.06	-1.41	-3.58%	39.47	40.11	37.40	0.00
Apr 14 2024	39.48	0.780	2.03%	38.59	39.51	37.30	0.00
Apr 13 2024	38.69	-1.59	-3.94%	40.26	40.77	36.96	0.00
Apr 12 2024	40.28	-1.76	-4.20%	42.01	42.72	39.62	0.00
Apr 11 2024	42.04	-0.290	-0.69%	42.34	42.75	41.74	0.00
Apr 10 2024	42.33	0.830	1.99%	41.47	42.65	40.53	0.00
Apr 09 2024	41.51	-1.52	-3.53%	42.96	43.05	40.97	0.00
Apr 08 2024	43.03	1.36	3.28%	41.34	43.61	41.34	0.00
Apr 07 2024	41.66	0.290	0.69%	41.34	42.15	41.34	0.00
Apr 06 2024	41.37	0.580	1.42%	40.66	41.76	40.50	0.00
Apr 05 2024	40.79	-0.280	-0.68%	41.11	41.23	39.61	0.00
Apr 04 2024	41.07	1.39	3.50%	39.64	41.58	39.07	0.00
Apr 03 2024	39.68	0.400	1.02%	39.30	40.16	38.76	0.00
Apr 02 2024	39.28	-2.64	-6.30%	41.80	41.80	38.75	0.00
Apr 01 2024	41.92	-0.840	-1.96%	42.46	42.56	40.93	0.00
Mar 31 2024	42.76	0.960	2.31%	41.84	42.79	41.83	0.00
Mar 30 2024	41.80	-0.140	-0.34%	41.91	42.21	41.76	0.00
Mar 29 2024	41.94	-0.520	-1.22%	42.46	42.56	41.46	0.00
Mar 28 2024	42.46	0.920	2.21%	41.70	42.97	41.37	0.00
Mar 27 2024	41.54	-0.460	-1.10%	42.00	43.02	41.03	0.00
Mar 26 2024	42.00	0.040	0.10%	41.87	42.93	41.65	0.00
Mar 25 2024	41.96	1.56	3.85%	38.24	42.72	37.89	0.00
Mar 24 2024	40.40	1.79	4.63%	38.45	40.54	38.30	0.00
Mar 23 2024	38.61	0.550	1.45%	38.24	39.53	37.82	0.00
Mar 22 2024	38.06	-1.22	-3.11%	39.30	39.98	37.39	0.00
Mar 21 2024	39.28	-1.41	-3.47%	40.76	40.92	38.78	0.00
Mar 20 2024	40.69	3.37	9.04%	37.29	40.87	36.51	0.00
Mar 19 2024	37.32	-3.34	-8.22%	40.63	40.87	36.93	0.00
Mar 18 2024	40.67	-0.350	-0.86%	43.83	44.27	39.62	0.00
Mar 17 2024	41.02	1.88	4.82%	39.38	41.30	38.75	0.00
Mar 16 2024	39.13	-2.64	-6.33%	41.74	42.00	39.01	0.00
Mar 15 2024	41.78	-1.10	-2.57%	43.83	44.27	39.62	0.00
Mar 14 2024	42.88	-0.990	-2.26%	43.83	44.27	41.18	0.00
Mar 13 2024	43.87	0.990	2.30%	42.84	44.22	42.80	0.00
Mar 12 2024	42.88	-0.410	-0.95%	43.40	43.78	41.54	0.00
Mar 11 2024	43.29	1.87	4.51%	40.19	43.74	40.12	0.00
Mar 10 2024	41.43	0.320	0.77%	41.09	42.00	40.97	0.00
Mar 09 2024	41.11	0.120	0.30%	40.99	41.21	40.83	0.00
Mar 08 2024	40.99	0.740	1.83%	40.19	42.02	39.89	0.00
Mar 07 2024	40.25	0.600	1.51%	39.59	40.84	39.45	0.00
Mar 06 2024	39.65	1.04	2.69%	38.24	40.56	37.71	0.00
Mar 05 2024	38.61	-2.07	-5.09%	40.98	41.44	36.41	0.00

BlackRock TCP Capital

Zanaga Iron Ore

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