1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. bearn.fi (BFIUSD)
  6. Historical

BFIUSD

bearn.fi Historical Data

Name Symbol Market Market Cap ($) Algorithm
bearn.fi BFIUSD Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.563703 3.42% 17.07 19.63 19.94
Open High Low Prev. Close 52 Week Range
16.47 17.07 16.46 16.50 16.11 - 52.61
Exchange Time Size Trade Price Currency
UNSW 20:06:37 0.084912 16.34 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 BFI BFIEUR BFIGBP BFIBTC

BFIUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week18.3320.8716.330.09-1.26-6.89%
1 Month19.6120.9416.110.07-2.54-12.94%
3 Months35.9249.7616.110.08-18.85-52.48%
6 Months51.1852.6116.110.08-34.11-66.65%
1 Year51.1852.6116.110.08-34.11-66.65%
3 Years0.00057652.610.0000740.0217.072,961,461.11%
5 Years0.01987152.610.00007468.0817.0585,791.66%

BFIUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 16.51 -0.350 -2.05% 16.81 17.15 16.39 0.00
Oct 25 2021 16.85 -3.90 -18.80% 20.72 20.86 16.33 0.00
Oct 24 2021 20.76 -0.430 -2.01% 20.78 21.89 20.19 0.00
Oct 23 2021 21.18 0.960 4.73% 20.18 21.21 20.07 0.00
Oct 22 2021 20.23 -0.160 -0.79% 20.78 21.89 19.85 0.00
Oct 21 2021 20.39 -0.450 -2.14% 20.78 21.89 20.17 0.00
Oct 20 2021 20.83 2.49 13.55% 18.33 20.87 18.10 0.00
Oct 19 2021 18.35 0.660 3.76% 19.41 20.04 17.85 0.00
Oct 18 2021 17.68 -0.460 -2.56% 18.18 18.38 17.42 0.00
Oct 17 2021 18.15 0.020 0.13% 18.01 18.49 17.24 0.00
Oct 16 2021 18.12 -0.140 -0.78% 18.24 18.74 17.97 0.00
Oct 15 2021 18.27 0.380 2.11% 17.80 18.40 17.65 0.00
Oct 14 2021 17.89 0.890 5.24% 17.13 18.06 16.95 0.00
Oct 13 2021 17.00 0.520 3.13% 16.52 17.03 16.14 0.00
Oct 12 2021 16.48 -0.160 -0.96% 16.58 16.76 16.09 0.00
Oct 11 2021 16.64 0.490 3.03% 16.16 17.11 16.06 0.00
Oct 10 2021 16.15 -3.67 -18.50% 19.73 19.95 16.11 0.00
Oct 09 2021 19.82 0.120 0.63% 19.65 20.08 19.62 0.00
Oct 08 2021 19.70 -0.180 -0.90% 19.90 20.30 19.62 0.00
Oct 07 2021 19.88 0.030 0.15% 19.75 20.21 19.21 0.00
Oct 06 2021 19.85 0.360 1.86% 19.41 20.08 18.55 0.00
Oct 05 2021 19.48 0.730 3.90% 18.68 19.59 18.63 0.00
Oct 04 2021 18.75 -0.170 -0.92% 19.61 20.94 16.30 0.00
Oct 03 2021 18.93 0.230 1.21% 18.87 19.29 18.57 0.00
Oct 02 2021 18.70 0.440 2.40% 18.32 19.17 18.04 0.00
Oct 01 2021 18.26 1.62 9.77% 16.63 18.44 16.44 0.00
Sep 30 2021 16.64 -3.01 -15.32% 19.61 20.94 16.30 0.00
Sep 29 2021 19.65 0.270 1.38% 19.49 20.34 19.24 0.00
Sep 28 2021 19.38 -5.27 -21.37% 24.43 24.85 19.27 0.00
Sep 27 2021 24.65 -0.910 -3.57% 25.63 26.49 24.59 0.00
Sep 26 2021 25.56 0.950 3.87% 24.53 26.09 22.97 0.00
Sep 25 2021 24.61 -2.01 -7.55% 26.62 26.98 23.93 0.00
See More Historical Prices »


Your Recent History
COIN
BFIUSD
bearn.fi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.