Register for real-time alerts, custom portfolio, and market movers
BFCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000091 | 0.00000092 | 0.00000089 | 1,274,173.00 |
| May 16 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000092 | 0.00000093 | 0.00000089 | 1,540,955.00 |
| May 15 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000093 | 0.00000094 | 0.00000091 | 2,183,729.00 |
| May 14 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000093 | 0.00000097 | 0.00000092 | 3,960,630.00 |
| May 13 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000094 | 0.00000095 | 0.00000092 | 2,173,790.00 |
| May 12 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000096 | 0.00000097 | 0.00000094 | 1,665,091.00 |
| May 11 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000097 | 0.00000098 | 0.00000095 | 622,235.00 |
| May 10 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000098 | 0.00000099 | 0.00000096 | 2,060,595.00 |
| May 09 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000100 | 0.00000102 | 0.00000097 | 2,250,231.00 |
| May 08 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000098 | 0.00000105 | 0.00000097 | 6,265,579.00 |
| May 07 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000093 | 0.00000101 | 0.00000092 | 4,810,016.00 |
| May 06 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000093 | 0.00000094 | 0.00000091 | 1,321,818.00 |
| May 05 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000093 | 0.00000094 | 0.00000091 | 1,261,481.00 |
| May 04 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000095 | 0.00000096 | 0.00000091 | 1,962,960.00 |
| May 03 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000096 | 0.00000098 | 0.00000094 | 4,757,781.00 |
| May 02 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000095 | 0.00000098 | 0.00000094 | 3,114,178.00 |
| May 01 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000099 | 0.00000092 | 5,978,742.00 |
| Apr 30 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000098 | 0.00000100 | 0.00000093 | 3,325,465.00 |
| Apr 29 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000101 | 0.00000102 | 0.00000097 | 3,163,326.00 |
| Apr 28 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000102 | 0.00000100 | 1,275,577.00 |
| Apr 27 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000103 | 0.00000103 | 0.00000099 | 1,862,399.00 |
| Apr 26 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000100 | 0.00000103 | 0.00000099 | 2,227,130.00 |
| Apr 25 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000103 | 0.00000103 | 0.00000099 | 2,280,679.00 |
| Apr 24 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000104 | 0.00000100 | 2,922,579.00 |
| Apr 23 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000106 | 0.00000107 | 0.00000102 | 3,107,342.00 |
| Apr 22 2024 | 0.00000105 | -0.00000004 | -3.67% | 0.00000108 | 0.00000109 | 0.00000104 | 2,754,174.00 |
| Apr 21 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000111 | 0.00000112 | 0.00000107 | 1,581,315.00 |
| Apr 20 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000105 | 0.00000112 | 0.00000105 | 2,342,696.00 |
| Apr 19 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000110 | 0.00000105 | 2,902,834.00 |
| Apr 18 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000110 | 0.00000110 | 0.00000106 | 2,546,667.00 |
| Apr 17 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000112 | 0.00000116 | 0.00000107 | 4,305,263.00 |
| Apr 16 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000108 | 0.00000117 | 0.00000107 | 4,240,310.00 |
| Apr 15 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000111 | 0.00000099 | 5,010,334.00 |
| Apr 14 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000106 | 0.00000109 | 0.00000104 | 3,782,622.00 |
| Apr 13 2024 | 0.00000107 | -0.00000007 | -6.14% | 0.00000116 | 0.00000121 | 0.00000103 | 5,417,373.00 |
| Apr 12 2024 | 0.00000114 | -0.00000010 | -8.06% | 0.00000122 | 0.00000125 | 0.00000111 | 2,695,067.00 |
| Apr 11 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000126 | 0.00000128 | 0.00000121 | 3,083,831.00 |
| Apr 10 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000126 | 0.00000134 | 0.00000122 | 8,610,071.00 |
| Apr 09 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000127 | 0.00000124 | 1,324,815.00 |
| Apr 08 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000128 | 0.00000129 | 0.00000122 | 1,699,053.00 |
| Apr 07 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000126 | 0.00000130 | 0.00000125 | 899,631.00 |
| Apr 06 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000127 | 0.00000129 | 0.00000125 | 1,226,857.00 |
| Apr 05 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000132 | 0.00000124 | 1,669,025.00 |
| Apr 04 2024 | 0.00000129 | -0.00000005 | -3.73% | 0.00000134 | 0.00000134 | 0.00000128 | 1,635,209.00 |
| Apr 03 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000131 | 0.00000139 | 0.00000131 | 4,231,767.00 |
| Apr 02 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000136 | 0.00000124 | 5,578,623.00 |
| Apr 01 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000134 | 0.00000129 | 2,843,781.00 |
| Mar 31 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000134 | 0.00000135 | 0.00000131 | 2,379,009.00 |
| Mar 30 2024 | 0.00000135 | -0.00000003 | -2.17% | 0.00000139 | 0.00000142 | 0.00000134 | 2,549,679.00 |
| Mar 29 2024 | 0.00000138 | 0.00000002 | 1.47% | 0.00000136 | 0.00000144 | 0.00000133 | 12,237,032.00 |
| Mar 28 2024 | 0.00000136 | 0.00000008 | 6.25% | 0.00000127 | 0.00000145 | 0.00000127 | 29,924,561.00 |
| Mar 27 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000132 | 0.00000132 | 0.00000123 | 5,729,272.00 |
| Mar 26 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000128 | 0.00000133 | 0.00000124 | 6,997,594.00 |
| Mar 25 2024 | 0.00000126 | -0.00000008 | -5.97% | 0.00000133 | 0.00000136 | 0.00000125 | 7,152,312.00 |
| Mar 24 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000138 | 0.00000139 | 0.00000132 | 3,993,575.00 |
| Mar 23 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000139 | 0.00000141 | 0.00000135 | 5,485,743.00 |
| Mar 22 2024 | 0.00000138 | 0.00000007 | 5.34% | 0.00000131 | 0.00000149 | 0.00000131 | 15,662,534.00 |
| Mar 21 2024 | 0.00000131 | -0.00000011 | -7.75% | 0.00000140 | 0.00000144 | 0.00000128 | 16,991,033.00 |
| Mar 20 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000143 | 0.00000170 | 0.00000140 | 47,373,068.00 |
| Mar 19 2024 | 0.00000144 | 0.00000004 | 2.86% | 0.00000139 | 0.00000148 | 0.00000130 | 25,611,388.00 |
| Mar 18 2024 | 0.00000140 | 0.00000015 | 12.00% | 0.00000123 | 0.00000147 | 0.00000123 | 41,950,275.00 |
| Mar 17 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000121 | 0.00000137 | 0.00000120 | 21,382,952.00 |
| Mar 16 2024 | 0.00000123 | -0.00000003 | -2.38% | 0.00000123 | 0.00000128 | 0.00000118 | 8,879,417.00 |
| Mar 15 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000126 | 0.00000133 | 0.00000120 | 34,386,790.00 |
| Mar 14 2024 | 0.00000125 | 0.00000012 | 10.62% | 0.00000114 | 0.00000134 | 0.00000104 | 28,696,300.00 |
| Mar 13 2024 | 0.00000113 | 0.00000003 | 2.73% | 0.00000110 | 0.00000114 | 0.00000107 | 11,843,742.00 |
| Mar 12 2024 | 0.00000110 | 0.00000002 | 1.85% | 0.00000109 | 0.00000110 | 0.00000105 | 10,382,278.00 |
| Mar 11 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000108 | 0.00000116 | 0.00000106 | 20,167,939.00 |
| Mar 10 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000110 | 0.00000111 | 0.00000105 | 6,865,683.00 |
| Mar 09 2024 | 0.00000105 | 0.00000000 | 0.00% | 0.00000105 | 0.00000105 | 0.00000105 | 0.00 |
| Mar 08 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000107 | 0.00000108 | 0.00000103 | 5,189,172.00 |
| Mar 07 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000109 | 0.00000109 | 0.00000104 | 5,051,997.00 |
| Mar 06 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000108 | 0.00000111 | 0.00000103 | 8,973,731.00 |
| Mar 05 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000110 | 0.00000121 | 0.00000104 | 36,544,762.00 |
| Mar 04 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000130 | 0.00000105 | 30,623,357.00 |
| Mar 03 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000117 | 0.00000108 | 6,771,653.00 |
| Mar 02 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000110 | 0.00000112 | 0.00000106 | 8,392,965.00 |
| Mar 01 2024 | 0.00000110 | 0.00000008 | 7.84% | 0.00000102 | 0.00000110 | 0.00000101 | 12,583,341.00 |
| Feb 29 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000102 | 0.00000105 | 0.00000098 | 13,634,539.00 |
| Feb 28 2024 | 0.00000101 | -0.00000011 | -9.82% | 0.00000112 | 0.00000117 | 0.00000101 | 10,040,448.00 |
| Feb 27 2024 | 0.00000112 | -0.00000007 | -5.88% | 0.00000120 | 0.00000120 | 0.00000111 | 9,091,293.00 |
| Feb 26 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000122 | 0.00000128 | 0.00000119 | 8,556,279.00 |
| Feb 25 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000125 | 0.00000125 | 0.00000121 | 3,285,496.00 |
| Feb 24 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000128 | 0.00000124 | 4,499,226.00 |
| Feb 23 2024 | 0.00000127 | 0.00000003 | 2.42% | 0.00000124 | 0.00000129 | 0.00000123 | 7,023,035.00 |
| Feb 22 2024 | 0.00000124 | 0.00000000 | 0.00% | 0.00000122 | 0.00000125 | 0.00000121 | 4,153,348.00 |
| Feb 21 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000125 | 0.00000126 | 0.00000120 | 5,024,970.00 |
| Feb 20 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000127 | 0.00000129 | 0.00000123 | 6,367,651.00 |
| Feb 19 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000131 | 0.00000125 | 8,120,816.00 |
| Feb 18 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000127 | 0.00000132 | 0.00000124 | 9,476,625.00 |
| Feb 17 2024 | 0.00000126 | 0.00000004 | 3.28% | 0.00000122 | 0.00000134 | 0.00000121 | 23,885,037.00 |
