ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,068.00
      -0.06%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.67%
      Bitcoin
      66,744.69
      2.31%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Bifrost (KuCoin:BFCUSDT)

      6. Bifrost (KuCoin:BFCUSDT) Historical

      BFCUSDT Bifrost

      0.05936
      -0.00028 (-0.47%)
      18:41:12 - Realtime Data

      BFCUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.05964 0.00016 0.27% 0.05948 0.05989 0.05859 2,379,809.00
      May 15 2024 0.05948 0.00467 8.52% 0.05515 0.05948 0.05474 2,418,703.00
      May 14 2024 0.05481 -0.00264 -4.60% 0.05767 0.0588 0.05474 3,925,947.00
      May 13 2024 0.05745 0.00009 0.16% 0.05736 0.05817 0.05596 2,654,397.00
      May 12 2024 0.05736 -0.00163 -2.76% 0.05899 0.05899 0.05736 2,481,719.00
      May 11 2024 0.05899 -0.00147 -2.43% 0.06047 0.06047 0.05898 2,491,894.00
      May 10 2024 0.06046 -0.00098 -1.60% 0.06144 0.06235 0.05904 2,328,504.00
      May 09 2024 0.06144 -0.00037 -0.60% 0.06294 0.06294 0.06076 2,481,276.00
      May 08 2024 0.06181 0.00023 0.37% 0.06158 0.06366 0.06155 2,327,023.00
      May 07 2024 0.06158 0.00408 7.10% 0.05802 0.06187 0.05735 2,717,025.00
      May 06 2024 0.0575 0.00027 0.47% 0.05783 0.05898 0.057 2,345,682.00
      May 05 2024 0.05723 -0.00023 -0.40% 0.05802 0.05802 0.05687 2,845,028.00
      May 04 2024 0.05746 -0.00013 -0.23% 0.05691 0.05796 0.05681 2,844,469.00
      May 03 2024 0.05759 0.00203 3.65% 0.05561 0.05759 0.05414 2,951,533.00
      May 02 2024 0.05556 0.00104 1.91% 0.0552 0.056 0.05371 3,632,860.00
      May 01 2024 0.05452 -0.0041 -6.99% 0.05862 0.05862 0.05374 42,849.00
      Apr 30 2024 0.05862 -0.00439 -6.97% 0.06366 0.06366 0.05726 31,863.00
      Apr 29 2024 0.06301 -0.00181 -2.79% 0.06411 0.06479 0.0625 2,363,706.00
      Apr 28 2024 0.06482 0.0005 0.78% 0.06412 0.06482 0.06346 2,174,100.00
      Apr 27 2024 0.06432 -0.00042 -0.65% 0.06529 0.06536 0.06172 2,259,765.00
      Apr 26 2024 0.06474 -0.00052 -0.80% 0.06552 0.06564 0.06474 2,175,846.00
      Apr 25 2024 0.06526 -0.00089 -1.35% 0.06646 0.06661 0.06419 2,010,452.00
      Apr 24 2024 0.06615 -0.00212 -3.11% 0.06794 0.06879 0.06615 2,188,903.00
      Apr 23 2024 0.06827 -0.00072 -1.04% 0.06899 0.069 0.06792 2,176,635.00
      Apr 22 2024 0.06899 -0.00148 -2.10% 0.07084 0.07093 0.06819 2,376,401.00
      Apr 21 2024 0.07047 0.00063 0.90% 0.0699 0.07091 0.06891 2,363,157.00
      Apr 20 2024 0.06984 0.00057 0.82% 0.0703 0.0703 0.06767 2,185,357.00
      Apr 19 2024 0.06927 0.00128 1.88% 0.06799 0.07103 0.06387 2,404,486.00
      Apr 18 2024 0.06799 -0.0007 -1.02% 0.06881 0.06883 0.06714 2,165,980.00
      Apr 17 2024 0.06869 0.00086 1.27% 0.0679 0.07063 0.06692 2,193,189.00
      Apr 16 2024 0.06783 0.00146 2.20% 0.06686 0.07038 0.06527 2,241,483.00
      Apr 15 2024 0.06637 -0.00131 -1.94% 0.06792 0.06891 0.06525 2,153,121.00
      Apr 14 2024 0.06768 0.00268 4.12% 0.065 0.068 0.0628 2,391,503.00
      Apr 13 2024 0.065 -0.01412 -17.85% 0.07912 0.07912 0.06365 2,199,835.00
      Apr 12 2024 0.07912 -0.00637 -7.45% 0.08541 0.08541 0.07912 1,984,992.00
      Apr 11 2024 0.08549 -0.00023 -0.27% 0.08572 0.08794 0.08285 2,621,249.00
      Apr 10 2024 0.08572 0.0028 3.38% 0.08295 0.0894 0.08293 1,915,972.00
      Apr 09 2024 0.08292 -0.00067 -0.80% 0.08351 0.08694 0.08267 1,702,770.00
      Apr 08 2024 0.08359 -0.00373 -4.27% 0.08726 0.08941 0.07751 3,560,444.00
      Apr 07 2024 0.08732 0.00151 1.76% 0.08616 0.09972 0.08549 91,081.00
      Apr 06 2024 0.08581 -0.00058 -0.67% 0.08627 0.08702 0.08532 9,164.00
      Apr 05 2024 0.08639 0.00057 0.66% 0.08587 0.08662 0.08557 1,632,703.00
      Apr 04 2024 0.08582 0.00082 0.96% 0.08453 0.08662 0.08348 1,831,668.00
      Apr 03 2024 0.085 0.00113 1.35% 0.08396 0.0888 0.08389 1,659,324.00
      Apr 02 2024 0.08387 -0.00544 -6.09% 0.08841 0.08868 0.07917 2,170,230.00
      Apr 01 2024 0.08931 -0.00571 -6.01% 0.09503 0.09503 0.08654 2,414,824.00
      Mar 31 2024 0.09502 -0.00062 -0.65% 0.09536 0.09595 0.09439 10,134.00
      Mar 30 2024 0.09564 0.00038 0.40% 0.09526 0.09702 0.09259 46,897.00
      Mar 29 2024 0.09526 0.00015 0.16% 0.09502 0.09717 0.09494 1,706,141.00
      Mar 28 2024 0.09511 0.00799 9.17% 0.08712 0.10136 0.08712 2,381,359.00
      Mar 27 2024 0.08712 -0.00242 -2.70% 0.08986 0.09014 0.08388 1,937,710.00
      Mar 26 2024 0.08954 0.00157 1.78% 0.08799 0.09131 0.08794 1,994,823.00
      Mar 25 2024 0.08797 0.00222 2.59% 0.08618 0.0938 0.08545 2,041,408.00
      Mar 24 2024 0.08575 0.00028 0.33% 0.08526 0.08657 0.08454 1,930,116.00
      Mar 23 2024 0.08547 -0.00124 -1.43% 0.08671 0.08738 0.08547 2,043,690.00
      Mar 22 2024 0.08671 0.00007 0.08% 0.08649 0.0905 0.08597 1,914,023.00
      Mar 21 2024 0.08664 -0.00682 -7.30% 0.09342 0.09414 0.08482 1,757,022.00
      Mar 20 2024 0.09346 0.00645 7.41% 0.08881 0.10521 0.08798 1,841,770.00
      Mar 19 2024 0.08701 -0.00771 -8.14% 0.09461 0.09844 0.08593 1,794,306.00
      Mar 18 2024 0.09472 0.01038 12.31% 0.08349 0.09844 0.08349 2,217,049.00
      Mar 17 2024 0.08434 0.00434 5.43% 0.080 0.0861 0.07958 2,610,094.00
      Mar 16 2024 0.080 -0.0066 -7.62% 0.08625 0.08672 0.080 1,992,723.00
      Mar 15 2024 0.0866 0.0051 6.26% 0.0889 0.09238 0.08249 2,097,162.00
      Mar 14 2024 0.0815 0.00 0.00% 0.0815 0.0815 0.0815 0.00
      Mar 13 2024 0.0815 0.00509 6.66% 0.07663 0.08224 0.07663 2,826,780.00
      Mar 12 2024 0.07641 0.00105 1.39% 0.07626 0.07749 0.0756 2,079,182.00
      Mar 11 2024 0.07536 0.00021 0.28% 0.075 0.07916 0.07388 2,403,696.00
      Mar 10 2024 0.07515 -0.00045 -0.60% 0.07546 0.07737 0.07304 3,582,998.00
      Mar 09 2024 0.0756 0.00313 4.32% 0.07244 0.078 0.07099 394,850.00
      Mar 08 2024 0.07247 0.0028 4.02% 0.07061 0.07268 0.06941 2,115,564.00
      Mar 07 2024 0.06967 -0.0007 -0.99% 0.0704 0.07139 0.06852 1,987,815.00
      Mar 06 2024 0.07037 0.0026 3.84% 0.06813 0.07486 0.0673 2,752,000.00
      Mar 05 2024 0.06777 -0.00946 -12.25% 0.07694 0.08304 0.06747 2,751,919.00
      Mar 04 2024 0.07723 0.00914 13.42% 0.06881 0.08202 0.06881 496,842.00
      Mar 03 2024 0.06809 0.00038 0.56% 0.06771 0.070 0.0672 1,969,272.00
      Mar 02 2024 0.06771 0.00167 2.53% 0.06604 0.069 0.06571 1,755,034.00
      Mar 01 2024 0.06604 0.00317 5.04% 0.06285 0.06773 0.06282 783,220.00
      Feb 29 2024 0.06287 -0.00071 -1.12% 0.06334 0.06656 0.06282 874,638.00
      Feb 28 2024 0.06358 0.00025 0.39% 0.06317 0.06432 0.06182 1,860,284.00
      Feb 27 2024 0.06333 -0.00133 -2.06% 0.06449 0.06527 0.0624 2,344,251.00
      Feb 26 2024 0.06466 0.00047 0.73% 0.06409 0.06542 0.06278 468,675.00
      Feb 25 2024 0.06419 -0.00046 -0.71% 0.06458 0.0646 0.06373 599,687.00
      Feb 24 2024 0.06465 -0.00004 -0.06% 0.06441 0.06639 0.064 1,738,016.00
      Feb 23 2024 0.06469 0.00041 0.64% 0.06431 0.06469 0.0637 96,817.00
      Feb 22 2024 0.06428 0.00013 0.20% 0.06415 0.06484 0.06354 702,743.00
      Feb 21 2024 0.06415 -0.00061 -0.94% 0.06488 0.06636 0.06308 306,154.00
      Feb 20 2024 0.06476 -0.00044 -0.67% 0.06519 0.06622 0.06436 424,687.00
      Feb 19 2024 0.0652 -0.00133 -2.00% 0.06663 0.06746 0.06459 327,364.00
      Feb 18 2024 0.06653 0.00195 3.02% 0.06468 0.07104 0.06366 397,465.00
      Feb 17 2024 0.06458 0.00206 3.29% 0.06278 0.06771 0.06277 435,201.00

      Your Recent History

      KUCN
      BFCUSDT
      Bifrost
      COIN
      IRDGBP
      LSE
      VLE
      Volvere
      ASX
      PXTR
      Delayed Upgrade Clock