BNFIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.401564 | 0.005436 | 1.37% | 0.396627 | 0.403386 | 0.394075 | 0.00 |
Jun 03 2024 | 0.396128 | -0.00193 | -0.48% | 0.397591 | 0.405388 | 0.395727 | 0.00 |
Jun 02 2024 | 0.398058 | -0.003508 | -0.87% | 0.401565 | 0.403864 | 0.395018 | 0.00 |
Jun 01 2024 | 0.401566 | 0.005259 | 1.33% | 0.396331 | 0.402966 | 0.394943 | 0.00 |
May 31 2024 | 0.396307 | 0.001787 | 0.45% | 0.394371 | 0.404677 | 0.392026 | 0.00 |
May 30 2024 | 0.39452 | -0.001994 | -0.50% | 0.396666 | 0.4024 | 0.390023 | 0.00 |
May 29 2024 | 0.396513 | -0.008333 | -2.06% | 0.40442 | 0.40879 | 0.394005 | 0.00 |
May 28 2024 | 0.404846 | -0.005234 | -1.28% | 0.409128 | 0.413252 | 0.397043 | 0.00 |
May 27 2024 | 0.41008 | 0.007286 | 1.81% | 0.507747 | 0.515278 | 0.406624 | 0.00 |
May 26 2024 | 0.402794 | 0.008156 | 2.07% | 0.394925 | 0.408592 | 0.393046 | 0.00 |
May 25 2024 | 0.394638 | 0.001899 | 0.48% | 0.391989 | 0.397482 | 0.39092 | 0.00 |
May 24 2024 | 0.392739 | -0.00305 | -0.77% | 0.397058 | 0.40278 | 0.382962 | 0.00 |
May 23 2024 | 0.395789 | 0.001712 | 0.43% | 0.393587 | 0.415079 | 0.375957 | 0.00 |
May 22 2024 | 0.394076 | -0.005289 | -1.32% | 0.399063 | 0.401524 | 0.38491 | 0.00 |
May 21 2024 | 0.399365 | 0.013875 | 3.60% | 0.386307 | 0.403862 | 0.382489 | 0.00 |
May 20 2024 | 0.38549 | 0.062355 | 19.30% | 0.507747 | 0.515278 | 0.323074 | 0.00 |
May 19 2024 | 0.323135 | -0.005878 | -1.79% | 0.328858 | 0.330328 | 0.322069 | 0.00 |
May 18 2024 | 0.329014 | 0.003713 | 1.14% | 0.325497 | 0.331434 | 0.325084 | 0.00 |
May 17 2024 | 0.3253 | 0.015355 | 4.95% | 0.309844 | 0.3283 | 0.30894 | 0.00 |
May 16 2024 | 0.309945 | -0.009934 | -3.11% | 0.319794 | 0.320213 | 0.30809 | 0.00 |
May 15 2024 | 0.319879 | 0.016321 | 5.38% | 0.303897 | 0.320251 | 0.301592 | 0.00 |
May 14 2024 | 0.303558 | -0.006959 | -2.24% | 0.310321 | 0.311591 | 0.301276 | 0.00 |
May 13 2024 | 0.310517 | 0.001997 | 0.65% | 0.507747 | 0.515278 | 0.307692 | 0.00 |
May 12 2024 | 0.30852 | 0.00212 | 0.69% | 0.306767 | 0.310652 | 0.305777 | 0.00 |
May 11 2024 | 0.3064 | -0.000101 | -0.03% | 0.306847 | 0.309741 | 0.304274 | 0.00 |
May 10 2024 | 0.306502 | -0.013097 | -4.10% | 0.319068 | 0.321448 | 0.303334 | 0.00 |
May 09 2024 | 0.319599 | 0.006531 | 2.09% | 0.313313 | 0.321953 | 0.310935 | 0.00 |
May 08 2024 | 0.313068 | -0.004777 | -1.50% | 0.317235 | 0.319879 | 0.309575 | 0.00 |
May 07 2024 | 0.317845 | -0.005313 | -1.64% | 0.323131 | 0.329548 | 0.316797 | 0.00 |
May 06 2024 | 0.323157 | -0.007055 | -2.14% | 0.507747 | 0.515278 | 0.320888 | 0.00 |
May 05 2024 | 0.330212 | 0.001975 | 0.60% | 0.328149 | 0.333835 | 0.323859 | 0.00 |
May 04 2024 | 0.328238 | 0.001215 | 0.37% | 0.326636 | 0.333429 | 0.32609 | 0.00 |
May 03 2024 | 0.327022 | 0.012204 | 3.88% | 0.314811 | 0.329123 | 0.311807 | 0.00 |
May 02 2024 | 0.314818 | 0.00105 | 0.33% | 0.31341 | 0.317246 | 0.304969 | 0.00 |
May 01 2024 | 0.313768 | -0.004444 | -1.40% | 0.317116 | 0.317987 | 0.296362 | 0.00 |
Apr 30 2024 | 0.318212 | -0.020394 | -6.02% | 0.33789 | 0.34214 | 0.307271 | 0.00 |
Apr 29 2024 | 0.338606 | -0.005278 | -1.53% | 0.507747 | 0.515278 | 0.32875 | 0.00 |
Apr 28 2024 | 0.343885 | 0.001262 | 0.37% | 0.342633 | 0.352478 | 0.34209 | 0.00 |
Apr 27 2024 | 0.342623 | 0.01317 | 4.00% | 0.329792 | 0.345414 | 0.324399 | 0.00 |
Apr 26 2024 | 0.329453 | -0.00304 | -0.91% | 0.332276 | 0.333401 | 0.326858 | 0.00 |
Apr 25 2024 | 0.332493 | 0.002357 | 0.71% | 0.330629 | 0.335858 | 0.323563 | 0.00 |
Apr 24 2024 | 0.330136 | -0.008866 | -2.62% | 0.33935 | 0.346675 | 0.326889 | 0.00 |
Apr 23 2024 | 0.339002 | 0.001895 | 0.56% | 0.336968 | 0.343608 | 0.332239 | 0.00 |
Apr 22 2024 | 0.337108 | 0.005615 | 1.69% | 0.507747 | 0.515278 | 0.333904 | 0.00 |
Apr 21 2024 | 0.331493 | -0.000404 | -0.12% | 0.331693 | 0.336614 | 0.328541 | 0.00 |
Apr 20 2024 | 0.331897 | 0.008768 | 2.71% | 0.321726 | 0.333982 | 0.318158 | 0.00 |
Apr 19 2024 | 0.323129 | 0.000151 | 0.05% | 0.322421 | 0.328904 | 0.302362 | 0.00 |
Apr 18 2024 | 0.322978 | 0.008882 | 2.83% | 0.31482 | 0.325872 | 0.311431 | 0.00 |
Apr 17 2024 | 0.314097 | -0.010808 | -3.33% | 0.324671 | 0.328519 | 0.308173 | 0.00 |
Apr 16 2024 | 0.324905 | -0.001736 | -0.53% | 0.326131 | 0.32902 | 0.315926 | 0.00 |
Apr 15 2024 | 0.32664 | -0.006273 | -1.88% | 0.507747 | 0.515278 | 0.319885 | 0.00 |
Apr 14 2024 | 0.332913 | 0.013994 | 4.39% | 0.316775 | 0.333981 | 0.306954 | 0.00 |
Apr 13 2024 | 0.31892 | -0.022644 | -6.63% | 0.339991 | 0.347443 | 0.304247 | 0.00 |
Apr 12 2024 | 0.341564 | -0.027786 | -7.52% | 0.368979 | 0.374125 | 0.329776 | 0.00 |
Apr 11 2024 | 0.36935 | -0.003456 | -0.93% | 0.372375 | 0.380801 | 0.366172 | 0.00 |
Apr 10 2024 | 0.372806 | 0.003251 | 0.88% | 0.369159 | 0.374603 | 0.359895 | 0.00 |
Apr 09 2024 | 0.369555 | -0.01948 | -5.01% | 0.389447 | 0.39221 | 0.364661 | 0.00 |
Apr 08 2024 | 0.389035 | 0.025167 | 6.92% | 0.507747 | 0.515278 | 0.360417 | 0.00 |
Apr 07 2024 | 0.363868 | 0.009756 | 2.76% | 0.353288 | 0.364145 | 0.352426 | 0.00 |
Apr 06 2024 | 0.354112 | 0.003918 | 1.12% | 0.348988 | 0.357428 | 0.348913 | 0.00 |
Apr 05 2024 | 0.350195 | -0.000249 | -0.07% | 0.350741 | 0.352409 | 0.339255 | 0.00 |
Apr 04 2024 | 0.350443 | 0.001006 | 0.29% | 0.348064 | 0.362638 | 0.342825 | 0.00 |
Apr 03 2024 | 0.349438 | 0.00426 | 1.23% | 0.346114 | 0.354604 | 0.337966 | 0.00 |
Apr 02 2024 | 0.345178 | -0.024963 | -6.74% | 0.369246 | 0.369246 | 0.339034 | 0.00 |
Apr 01 2024 | 0.37014 | -0.013451 | -3.51% | 0.507747 | 0.515278 | 0.360302 | 0.00 |
Mar 31 2024 | 0.383592 | 0.014166 | 3.83% | 0.369452 | 0.384733 | 0.369452 | 0.00 |
Mar 30 2024 | 0.369425 | -0.000822 | -0.22% | 0.369782 | 0.375528 | 0.367526 | 0.00 |
Mar 29 2024 | 0.370248 | -0.0051 | -1.36% | 0.375134 | 0.377196 | 0.365841 | 0.00 |
Mar 28 2024 | 0.375348 | 0.007398 | 2.01% | 0.368604 | 0.380306 | 0.365161 | 0.00 |
Mar 27 2024 | 0.36795 | -0.009741 | -2.58% | 0.377781 | 0.385967 | 0.364686 | 0.00 |
Mar 26 2024 | 0.377691 | 0.00058 | 0.15% | 0.37728 | 0.387065 | 0.373749 | 0.00 |
Mar 25 2024 | 0.377111 | 0.013169 | 3.62% | 0.507747 | 0.515278 | 0.361541 | 0.00 |
Mar 24 2024 | 0.363942 | 0.010692 | 3.03% | 0.352399 | 0.365512 | 0.347803 | 0.00 |
Mar 23 2024 | 0.35325 | 0.003904 | 1.12% | 0.350582 | 0.360331 | 0.344604 | 0.00 |
Mar 22 2024 | 0.349346 | -0.01844 | -5.01% | 0.368151 | 0.372843 | 0.342941 | 0.00 |
Mar 21 2024 | 0.367786 | -0.002622 | -0.71% | 0.369334 | 0.377461 | 0.35927 | 0.00 |
Mar 20 2024 | 0.370408 | 0.03624 | 10.84% | 0.332717 | 0.372068 | 0.322774 | 0.00 |
Mar 19 2024 | 0.334168 | -0.037008 | -9.97% | 0.370535 | 0.372355 | 0.332253 | 0.00 |
Mar 18 2024 | 0.371176 | -0.011508 | -3.01% | 0.507747 | 0.515278 | 0.365058 | 0.00 |
Mar 17 2024 | 0.382684 | 0.011993 | 3.24% | 0.373768 | 0.387117 | 0.36052 | 0.00 |
Mar 16 2024 | 0.370691 | -0.023306 | -5.92% | 0.394577 | 0.397835 | 0.366716 | 0.00 |
Mar 15 2024 | 0.393997 | -0.015076 | -3.69% | 0.507747 | 0.515278 | 0.378037 | 0.00 |
Mar 14 2024 | 0.409074 | -0.012864 | -3.05% | 0.421485 | 0.422358 | 0.392033 | 0.00 |
Mar 13 2024 | 0.421937 | 0.003493 | 0.83% | 0.418805 | 0.429553 | 0.415126 | 0.00 |
Mar 12 2024 | 0.418444 | -0.010148 | -2.37% | 0.428983 | 0.43097 | 0.405783 | 0.00 |
Mar 11 2024 | 0.428592 | 0.019428 | 4.75% | 0.507747 | 0.515278 | 0.412243 | 0.00 |
Mar 10 2024 | 0.409164 | -0.003398 | -0.82% | 0.411857 | 0.417885 | 0.400705 | 0.00 |
Mar 09 2024 | 0.412562 | 0.002586 | 0.63% | 0.409885 | 0.41602 | 0.408793 | 0.00 |
Mar 08 2024 | 0.409976 | 0.003092 | 0.76% | 0.40805 | 0.421219 | 0.403374 | 0.00 |
Mar 07 2024 | 0.406884 | 0.005355 | 1.33% | 0.402655 | 0.414851 | 0.394086 | 0.00 |