CurrencyBeacon logo}}

Crypto Rate Dashboard

Bifrost Price Chart

BNC/USD
$0.032733
0.58%

BNC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.53394153 $0.54899165 $0.50163998 $0.50792425 $328,436.97
2024-01-17 $0.52633076 $0.54708101 $0.50284356 $0.53441612 $339,964.57
2024-01-16 $0.52137258 $0.53425454 $0.4918343 $0.52696252 $360,481.17
2024-01-15 $0.52729803 $0.54844505 $0.51890419 $0.52240855 $288,482.13
2024-01-14 $0.5682687 $0.56966273 $0.5170595 $0.52745682 $291,809.82
2024-01-13 $0.53906205 $0.57574468 $0.52803996 $0.56843493 $304,088.38
2024-01-12 $0.54725032 $0.59980194 $0.53669281 $0.53947195 $377,444.23
2024-01-11 $0.52707777 $0.56131629 $0.52702401 $0.54835019 $289,874.33
2024-01-10 $0.48611855 $0.53386158 $0.46728696 $0.52732151 $346,793.57
2024-01-09 $0.52205692 $0.54062993 $0.48529214 $0.48574018 $291,889.93
2024-01-08 $0.49006737 $0.52645174 $0.46499686 $0.52216506 $369,934.17
2024-01-07 $0.50562664 $0.5207105 $0.4820037 $0.49028778 $341,888.97
2024-01-06 $0.53055429 $0.53142615 $0.49300698 $0.50608493 $322,394.92
2024-01-05 $0.56655519 $0.57145836 $0.50816361 $0.53091403 $353,253.77
2024-01-04 $0.55883105 $0.57314392 $0.5195749 $0.5676214 $451,333.32
2024-01-03 $0.57753202 $0.58909023 $0.50919736 $0.55949714 $517,779.62
2024-01-02 $0.61126696 $0.63362758 $0.57311562 $0.57796185 $408,350.51
2024-01-01 $0.61520964 $0.65155566 $0.57656469 $0.6113985 $496,964.90
2023-12-31 $0.57197664 $0.62149455 $0.57197664 $0.61539967 $386,171.14
2023-12-30 $0.55446546 $0.61159401 $0.53805353 $0.57278887 $356,416.20
2023-12-29 $0.55882739 $0.59144717 $0.53738655 $0.55512449 $386,576.35
2023-12-28 $0.63049941 $0.63577814 $0.53717827 $0.55919057 $475,148.81
2023-12-27 $0.66899842 $0.68560332 $0.6232309 $0.63101083 $579,399.47
2023-12-26 $0.70618162 $0.73606977 $0.64933677 $0.66919889 $925,831.04
2023-12-25 $0.57285615 $0.72278596 $0.57017294 $0.70676258 $604,514.41
2023-12-24 $0.51207949 $0.63948879 $0.49383481 $0.57358106 $1.03M
2023-12-23 $0.46455909 $0.52099286 $0.4545803 $0.51006251 $564,237.91
2023-12-22 $0.42384576 $0.47577391 $0.42025427 $0.46508181 $470,203.51
2023-12-21 $0.38426973 $0.43664223 $0.37697205 $0.42444904 $383,252.45
2023-12-20 $0.37365497 $0.38891656 $0.37085614 $0.38452703 $346,365.76