Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BFCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.06222 | 0.00108 | 1.77% | 0.06114 | 0.0626 | 0.05971 | 208,475.00 |
| Jun 04 2024 | 0.06114 | -0.00036 | -0.59% | 0.06147 | 0.06192 | 0.06047 | 115,223.00 |
| Jun 03 2024 | 0.0615 | -0.00004 | -0.06% | 0.06157 | 0.06235 | 0.06092 | 224,263.00 |
| Jun 02 2024 | 0.06154 | 0.00019 | 0.31% | 0.06128 | 0.06197 | 0.06082 | 224,864.00 |
| Jun 01 2024 | 0.06135 | -0.00095 | -1.52% | 0.06229 | 0.0624 | 0.06032 | 198,877.00 |
| May 31 2024 | 0.0623 | -0.00352 | -5.35% | 0.06582 | 0.0659 | 0.06222 | 214,010.00 |
| May 30 2024 | 0.06582 | 0.00425 | 6.90% | 0.06146 | 0.06702 | 0.06121 | 342,092.00 |
| May 29 2024 | 0.06157 | 0.00065 | 1.07% | 0.06093 | 0.06266 | 0.05983 | 579,578.00 |
| May 28 2024 | 0.06092 | 0.0002 | 0.33% | 0.06063 | 0.06118 | 0.05958 | 235,192.00 |
| May 27 2024 | 0.06072 | 0.00162 | 2.74% | 0.05923 | 0.06143 | 0.05916 | 234,035.00 |
| May 26 2024 | 0.0591 | -0.00038 | -0.64% | 0.05952 | 0.05963 | 0.05745 | 270,189.00 |
| May 25 2024 | 0.05948 | 0.0004 | 0.68% | 0.05897 | 0.05969 | 0.05796 | 244,212.00 |
| May 24 2024 | 0.05908 | -0.0011 | -1.83% | 0.06013 | 0.06027 | 0.05888 | 258,353.00 |
| May 23 2024 | 0.06018 | -0.00123 | -2.00% | 0.06131 | 0.06171 | 0.05985 | 201,484.00 |
| May 22 2024 | 0.06141 | 0.00002 | 0.03% | 0.06142 | 0.06173 | 0.06128 | 200,513.00 |
| May 21 2024 | 0.06139 | 0.00128 | 2.13% | 0.05987 | 0.06182 | 0.05983 | 222,631.00 |
| May 20 2024 | 0.06011 | 0.00217 | 3.75% | 0.05796 | 0.06025 | 0.05746 | 248,999.00 |
| May 19 2024 | 0.05794 | -0.0015 | -2.52% | 0.05919 | 0.05988 | 0.05794 | 233,258.00 |
| May 18 2024 | 0.05944 | -0.00017 | -0.29% | 0.05957 | 0.05992 | 0.05716 | 228,775.00 |
| May 17 2024 | 0.05961 | 0.00059 | 1.00% | 0.05894 | 0.06001 | 0.05892 | 232,954.00 |
| May 16 2024 | 0.05902 | 0.00048 | 0.82% | 0.05889 | 0.06122 | 0.0586 | 255,019.00 |
| May 15 2024 | 0.05854 | 0.00222 | 3.94% | 0.05594 | 0.06095 | 0.05556 | 250,954.00 |
| May 14 2024 | 0.05632 | -0.00077 | -1.35% | 0.05708 | 0.05863 | 0.05483 | 261,973.00 |
| May 13 2024 | 0.05709 | -0.00037 | -0.64% | 0.05753 | 0.05809 | 0.05592 | 238,406.00 |
| May 12 2024 | 0.05746 | -0.00184 | -3.10% | 0.05925 | 0.0593 | 0.05589 | 232,754.00 |
| May 11 2024 | 0.0593 | -0.0009 | -1.50% | 0.06018 | 0.06026 | 0.05896 | 237,852.00 |
| May 10 2024 | 0.0602 | -0.00029 | -0.48% | 0.06051 | 0.06128 | 0.05985 | 233,826.00 |
| May 09 2024 | 0.06049 | -0.0013 | -2.10% | 0.06149 | 0.06186 | 0.05999 | 225,650.00 |
| May 08 2024 | 0.06179 | 0.00014 | 0.23% | 0.06156 | 0.06315 | 0.05874 | 226,790.00 |
| May 07 2024 | 0.06165 | 0.00466 | 8.18% | 0.05754 | 0.06291 | 0.05739 | 232,835.00 |
| May 06 2024 | 0.05699 | -0.00058 | -1.01% | 0.05752 | 0.05917 | 0.05686 | 228,581.00 |
| May 05 2024 | 0.05757 | 0.00051 | 0.89% | 0.05695 | 0.05831 | 0.05577 | 247,777.00 |
| May 04 2024 | 0.05706 | 0.00014 | 0.25% | 0.05685 | 0.0573 | 0.05576 | 247,372.00 |
| May 03 2024 | 0.05692 | 0.00174 | 3.15% | 0.05517 | 0.05723 | 0.05484 | 252,075.00 |
| May 02 2024 | 0.05518 | -0.00037 | -0.67% | 0.05518 | 0.05863 | 0.05487 | 238,778.00 |
| May 01 2024 | 0.05555 | -0.00297 | -5.08% | 0.05845 | 0.05855 | 0.05215 | 258,147.00 |
| Apr 30 2024 | 0.05852 | -0.00406 | -6.49% | 0.06258 | 0.06372 | 0.05625 | 227,700.00 |
| Apr 29 2024 | 0.06258 | -0.00117 | -1.84% | 0.06389 | 0.06533 | 0.05999 | 229,827.00 |
| Apr 28 2024 | 0.06375 | -0.00037 | -0.58% | 0.06403 | 0.06417 | 0.06228 | 216,747.00 |
| Apr 27 2024 | 0.06412 | -0.00082 | -1.26% | 0.06491 | 0.06499 | 0.06304 | 225,453.00 |
| Apr 26 2024 | 0.06494 | 0.00026 | 0.40% | 0.06468 | 0.06506 | 0.06371 | 206,284.00 |
| Apr 25 2024 | 0.06468 | -0.00091 | -1.39% | 0.06596 | 0.06622 | 0.06076 | 216,887.00 |
| Apr 24 2024 | 0.06559 | -0.00302 | -4.40% | 0.0686 | 0.0692 | 0.06007 | 198,984.00 |
| Apr 23 2024 | 0.06861 | -0.00012 | -0.17% | 0.06857 | 0.06887 | 0.06369 | 189,138.00 |
| Apr 22 2024 | 0.06873 | -0.00116 | -1.66% | 0.06983 | 0.07163 | 0.06819 | 194,866.00 |
| Apr 21 2024 | 0.06989 | 0.00014 | 0.20% | 0.06954 | 0.07019 | 0.06948 | 199,265.00 |
| Apr 20 2024 | 0.06975 | -0.00007 | -0.10% | 0.06984 | 0.07015 | 0.06787 | 196,707.00 |
| Apr 19 2024 | 0.06982 | 0.00222 | 3.28% | 0.06751 | 0.07084 | 0.06385 | 194,951.00 |
| Apr 18 2024 | 0.0676 | 0.00006 | 0.09% | 0.06759 | 0.06818 | 0.06602 | 202,986.00 |
| Apr 17 2024 | 0.06754 | -0.00131 | -1.90% | 0.06886 | 0.07087 | 0.06605 | 208,762.00 |
| Apr 16 2024 | 0.06885 | 0.00246 | 3.71% | 0.06639 | 0.0705 | 0.0655 | 215,412.00 |
| Apr 15 2024 | 0.06639 | -0.00099 | -1.47% | 0.06727 | 0.06941 | 0.06627 | 196,910.00 |
| Apr 14 2024 | 0.06738 | 0.00234 | 3.60% | 0.06526 | 0.06765 | 0.06257 | 214,211.00 |
| Apr 13 2024 | 0.06504 | -0.01412 | -17.84% | 0.07914 | 0.07936 | 0.06382 | 228,825.00 |
| Apr 12 2024 | 0.07916 | -0.00699 | -8.11% | 0.08476 | 0.08574 | 0.07619 | 158,631.00 |
| Apr 11 2024 | 0.08615 | 0.00126 | 1.48% | 0.08504 | 0.09151 | 0.08504 | 160,713.00 |
| Apr 10 2024 | 0.08489 | 0.00158 | 1.90% | 0.08331 | 0.08913 | 0.08172 | 169,048.00 |
| Apr 09 2024 | 0.08331 | 0.00013 | 0.16% | 0.08428 | 0.08608 | 0.0789 | 160,720.00 |
| Apr 08 2024 | 0.08318 | -0.00309 | -3.58% | 0.08577 | 0.09189 | 0.07957 | 198,174.00 |
| Apr 07 2024 | 0.08627 | 0.00109 | 1.28% | 0.08538 | 0.09496 | 0.08481 | 190,719.00 |
| Apr 06 2024 | 0.08518 | 0.00016 | 0.19% | 0.08519 | 0.08573 | 0.08481 | 183,589.00 |
| Apr 05 2024 | 0.08502 | -0.0011 | -1.28% | 0.08587 | 0.09063 | 0.085 | 190,511.00 |
| Apr 04 2024 | 0.08612 | 0.00168 | 1.99% | 0.08411 | 0.0867 | 0.08139 | 243,423.00 |
| Apr 03 2024 | 0.08444 | -0.00045 | -0.53% | 0.08468 | 0.09393 | 0.08332 | 205,997.00 |
| Apr 02 2024 | 0.08489 | -0.00382 | -4.31% | 0.08881 | 0.08914 | 0.07837 | 290,065.00 |
| Apr 01 2024 | 0.08871 | -0.00513 | -5.47% | 0.09377 | 0.09553 | 0.08804 | 202,161.00 |
| Mar 31 2024 | 0.09384 | -0.00244 | -2.53% | 0.097 | 0.097 | 0.09326 | 163,344.00 |
| Mar 30 2024 | 0.09628 | 0.00116 | 1.22% | 0.09551 | 0.09998 | 0.09551 | 187,094.00 |
| Mar 29 2024 | 0.09512 | 0.00018 | 0.19% | 0.09504 | 0.09999 | 0.09458 | 224,133.00 |
| Mar 28 2024 | 0.09494 | 0.00817 | 9.42% | 0.08567 | 0.10106 | 0.08526 | 299,293.00 |
| Mar 27 2024 | 0.08677 | -0.00301 | -3.35% | 0.08973 | 0.09476 | 0.08506 | 304,349.00 |
| Mar 26 2024 | 0.08978 | 0.00211 | 2.41% | 0.08791 | 0.09094 | 0.0874 | 286,752.00 |
| Mar 25 2024 | 0.08767 | 0.00186 | 2.17% | 0.0862 | 0.08997 | 0.08479 | 314,086.00 |
| Mar 24 2024 | 0.08581 | 0.00059 | 0.69% | 0.08547 | 0.08708 | 0.08419 | 293,226.00 |
| Mar 23 2024 | 0.08522 | -0.00177 | -2.03% | 0.08674 | 0.08723 | 0.08463 | 286,947.00 |
| Mar 22 2024 | 0.08699 | 0.00003 | 0.03% | 0.08693 | 0.090 | 0.08635 | 320,393.00 |
| Mar 21 2024 | 0.08696 | -0.00706 | -7.51% | 0.09376 | 0.09418 | 0.08649 | 317,640.00 |
| Mar 20 2024 | 0.09402 | 0.00506 | 5.69% | 0.08851 | 0.10591 | 0.08834 | 337,503.00 |
| Mar 19 2024 | 0.08896 | -0.00648 | -6.79% | 0.0941 | 0.09836 | 0.08452 | 334,931.00 |
| Mar 18 2024 | 0.09544 | 0.01167 | 13.93% | 0.08345 | 0.10331 | 0.08305 | 401,097.00 |
| Mar 17 2024 | 0.08377 | 0.0034 | 4.23% | 0.08022 | 0.08654 | 0.07991 | 3,712,673.00 |
| Mar 16 2024 | 0.08037 | -0.00663 | -7.62% | 0.08687 | 0.0871 | 0.07977 | 352,206.00 |
| Mar 15 2024 | 0.087 | -0.00293 | -3.26% | 0.09083 | 0.09212 | 0.07753 | 450,099.00 |
| Mar 14 2024 | 0.08993 | 0.00817 | 9.99% | 0.08183 | 0.0911 | 0.07738 | 692,692.00 |
| Mar 13 2024 | 0.08176 | 0.00559 | 7.34% | 0.07625 | 0.08192 | 0.07389 | 361,937.00 |
| Mar 12 2024 | 0.07617 | 0.00025 | 0.33% | 0.07599 | 0.07797 | 0.07572 | 323,077.00 |
| Mar 11 2024 | 0.07592 | 0.00149 | 2.00% | 0.0744 | 0.08128 | 0.07284 | 398,572.00 |
| Mar 10 2024 | 0.07443 | -0.00152 | -2.00% | 0.07573 | 0.07834 | 0.07032 | 426,574.00 |
| Mar 09 2024 | 0.07595 | 0.00314 | 4.31% | 0.07274 | 0.07879 | 0.07216 | 410,631.00 |
| Mar 08 2024 | 0.07281 | 0.0024 | 3.41% | 0.07044 | 0.07356 | 0.06965 | 390,724.00 |
