BF Coin Values BF
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.005464 | $0.005444 | $0.005580 | $0.005239 |
2020-04-03 | $0.005444 | $0.005328 | $0.005395 | $0.005260 |
2020-04-04 | $0.005328 | $0.005363 | $0.005432 | $0.005363 |
2020-04-05 | $0.005363 | $0.005222 | $0.005357 | $0.005154 |
2020-04-06 | $0.005222 | $0.005804 | $0.005878 | $0.005657 |
2020-04-07 | $0.005804 | $0.005689 | $0.005833 | $0.005617 |
2020-04-08 | $0.005689 | $0.005820 | $0.005820 | $0.005820 |
2020-04-09 | $0.005820 | $0.005763 | $0.005836 | $0.005690 |
2020-04-10 | $0.005763 | $0.005501 | $0.005570 | $0.005364 |
2020-04-11 | $0.005501 | $0.005510 | $0.005510 | $0.005510 |
2020-04-12 | $0.005510 | $0.005462 | $0.005600 | $0.005393 |
2020-04-13 | $0.005462 | $0.005556 | $0.005625 | $0.005419 |
2020-04-14 | $0.005556 | $0.005504 | $0.005572 | $0.005435 |
2020-04-15 | $0.005504 | $0.005304 | $0.005436 | $0.005237 |
2020-04-16 | $0.005304 | $0.005620 | $0.005905 | $0.005620 |
2020-04-17 | $0.005620 | $0.005559 | $0.005559 | $0.005489 |
2020-04-18 | $0.005559 | $0.005811 | $0.005884 | $0.005739 |
2020-04-19 | $0.005811 | $0.005706 | $0.005706 | $0.005564 |
2020-04-20 | $0.005706 | $0.005474 | $0.005542 | $0.005337 |
2020-04-21 | $0.005474 | $0.005484 | $0.005553 | $0.005416 |
2020-04-22 | $0.005484 | $0.005708 | $0.005708 | $0.005566 |
2020-04-23 | $0.005708 | $0.005692 | $0.005991 | $0.005617 |
2020-04-24 | $0.005692 | $0.005707 | $0.005782 | $0.005707 |
2020-04-25 | $0.005707 | $0.005660 | $0.005811 | $0.005509 |
2020-04-26 | $0.005660 | $0.005545 | $0.005776 | $0.005391 |
2020-04-27 | $0.005545 | $0.005529 | $0.005685 | $0.005451 |
2020-04-28 | $0.005529 | $0.005510 | $0.005510 | $0.005510 |
2020-04-29 | $0.005510 | $0.006062 | $0.006413 | $0.005974 |
2020-04-30 | $0.006062 | $0.005787 | $0.005960 | $0.005528 |
2020-05-01 | $0.005787 | $0.005916 | $0.006004 | $0.005827 |
2020-05-02 | $0.005916 | $0.006377 | $0.006736 | $0.005928 |
2020-05-03 | $0.006377 | $0.006146 | $0.006324 | $0.005968 |
2020-05-04 | $0.006146 | $0.006040 | $0.006128 | $0.005862 |
2020-05-05 | $0.006040 | $0.006140 | $0.006140 | $0.006050 |
2020-05-06 | $0.006140 | $0.005767 | $0.006224 | $0.005767 |
2020-05-07 | $0.005767 | $0.006100 | $0.006400 | $0.006000 |
2020-05-08 | $0.006100 | $0.005787 | $0.005983 | $0.005787 |
2020-05-09 | $0.005787 | $0.005820 | $0.005820 | $0.005629 |
2020-05-10 | $0.005820 | $0.005590 | $0.005852 | $0.005328 |
2020-05-11 | $0.005590 | $0.005398 | $0.005570 | $0.005227 |
2020-05-12 | $0.005398 | $0.005469 | $0.005557 | $0.005469 |
2020-05-13 | $0.005469 | $0.005684 | $0.005870 | $0.005590 |
2020-05-14 | $0.005684 | $0.005778 | $0.005974 | $0.005680 |
2020-05-15 | $0.005778 | $0.005215 | $0.005494 | $0.0046560 |
2020-05-16 | $0.005215 | $0.005257 | $0.005351 | $0.005069 |
2020-05-17 | $0.005257 | $0.005222 | $0.005996 | $0.005029 |
2020-05-18 | $0.005222 | $0.005542 | $0.005834 | $0.0049590 |
2020-05-19 | $0.005542 | $0.0040100 | $0.005575 | $0.0005870 |
2020-05-20 | $0.0040100 | $0.0039940 | $0.0042790 | $0.0038040 |
2020-05-21 | $0.0039940 | $0.0041670 | $0.0041670 | $0.0037140 |
2020-05-22 | $0.0041670 | $0.0042190 | $0.0043100 | $0.0041270 |
2020-05-23 | $0.0042190 | $0.0042260 | $0.0042260 | $0.0042260 |
2020-05-24 | $0.0042260 | $0.0039230 | $0.0040110 | $0.0038360 |
2020-05-25 | $0.0039230 | $0.0038280 | $0.0040950 | $0.0037390 |
2020-05-26 | $0.0038280 | $0.0037150 | $0.0038030 | $0.0036260 |
2020-05-27 | $0.0037150 | $0.0038660 | $0.0039580 | $0.0037740 |
2020-05-28 | $0.0038660 | $0.0037360 | $0.0041190 | $0.0035440 |
2020-05-29 | $0.0037360 | $0.0035810 | $0.0037700 | $0.0033930 |
2020-05-30 | $0.0035810 | $0.0037830 | $0.0038800 | $0.0036860 |
2020-05-31 | $0.0037830 | $0.0037800 | $0.0037800 | $0.0035910 |
2020-06-01 | $0.0037800 | $0.0038800 | $0.0040840 | $0.0037780 |
2020-06-02 | $0.0038800 | $0.0034290 | $0.0036190 | $0.0034290 |
2020-06-03 | $0.0034290 | $0.0033830 | $0.0034800 | $0.0032860 |
2020-06-04 | $0.0033830 | $0.0036240 | $0.0038200 | $0.0034280 |
2020-06-05 | $0.0036240 | $0.0034640 | $0.0035600 | $0.0033680 |
2020-06-06 | $0.0034640 | $0.0034820 | $0.0034820 | $0.0034820 |
2020-06-07 | $0.0034820 | $0.0034130 | $0.0035100 | $0.0032180 |
2020-06-08 | $0.0034130 | $0.0034240 | $0.0034240 | $0.0034240 |
2020-06-09 | $0.0034240 | $0.0032270 | $0.0034230 | $0.0031300 |
2020-06-10 | $0.0032270 | $0.0033630 | $0.0034620 | $0.0032640 |
2020-06-11 | $0.0033630 | $0.0030580 | $0.0031510 | $0.0029660 |
2020-06-12 | $0.0030580 | $0.0021770 | $0.0032180 | $0.0009460 |
2020-06-13 | $0.0021770 | $0.0024630 | $0.0031270 | $0.0019900 |
2020-06-14 | $0.0024630 | $0.0024270 | $0.0028000 | $0.0023330 |
2020-06-15 | $0.0024270 | $0.0026400 | $0.0029230 | $0.0023570 |
2020-06-16 | $0.0026400 | $0.0027630 | $0.0029530 | $0.0026670 |
2020-06-17 | $0.0027630 | $0.0027430 | $0.0029320 | $0.0024590 |
2020-06-18 | $0.0027430 | $0.0028140 | $0.0029080 | $0.0024390 |
2020-06-19 | $0.0028140 | $0.0028840 | $0.0029770 | $0.0027910 |
2020-06-20 | $0.0028840 | $0.0030890 | $0.0031820 | $0.0028080 |
2020-06-21 | $0.0030890 | $0.0026950 | $0.0030670 | $0.0026020 |
2020-06-22 | $0.0026950 | $0.0027140 | $0.0028110 | $0.0027140 |
2020-06-23 | $0.0027140 | $0.0025990 | $0.0026950 | $0.0025020 |
2020-06-24 | $0.0025990 | $0.0025090 | $0.0026020 | $0.0023230 |
2020-06-25 | $0.0025090 | $0.0024030 | $0.0025880 | $0.0023100 |
2020-06-26 | $0.0024030 | $0.0023810 | $0.0024730 | $0.0022900 |
2020-06-27 | $0.0023810 | $0.0022520 | $0.0023420 | $0.0022520 |
2020-06-28 | $0.0022520 | $0.0021890 | $0.0022800 | $0.0021890 |
2020-06-29 | $0.0021890 | $0.0022050 | $0.0022970 | $0.0021130 |
2020-06-30 | $0.0022050 | $0.0022840 | $0.0025580 | $0.0021930 |
2020-07-01 | $0.0022840 | $0.0024020 | $0.0024020 | $0.0023100 |
2020-07-02 | $0.0024020 | $0.0024550 | $0.0024550 | $0.0022730 |
2020-07-03 | $0.0024550 | $0.0025390 | $0.0025390 | $0.0023570 |
2020-07-04 | $0.0025390 | $0.0025600 | $0.0025600 | $0.0025600 |
2020-07-05 | $0.0025600 | $0.0025430 | $0.0025430 | $0.0025430 |
2020-07-06 | $0.0025430 | $0.0026170 | $0.0027110 | $0.0024300 |
2020-07-07 | $0.0026170 | $0.0026850 | $0.0027770 | $0.0025920 |
2020-07-08 | $0.0026850 | $0.0026430 | $0.0028320 | $0.0024540 |
2020-07-09 | $0.0026430 | $0.0025870 | $0.0027720 | $0.0025870 |
2020-07-10 | $0.0025870 | $0.0026010 | $0.0026010 | $0.0025080 |
2020-07-11 | $0.0026010 | $0.0025860 | $0.0025860 | $0.0025860 |
2020-07-12 | $0.0025860 | $0.0026040 | $0.0026040 | $0.0026040 |
2020-07-13 | $0.0026040 | $0.0028640 | $0.0030490 | $0.0023090 |
2020-07-14 | $0.0028640 | $0.0026840 | $0.0028690 | $0.0026840 |
2020-07-15 | $0.0026840 | $0.0026660 | $0.0028500 | $0.0026660 |
2020-07-16 | $0.0026660 | $0.0026490 | $0.0027400 | $0.0026490 |
2020-07-17 | $0.0026490 | $0.0026550 | $0.0026550 | $0.0025640 |
2020-07-18 | $0.0026550 | $0.0022030 | $0.0026610 | $0.0021110 |
2020-07-19 | $0.0022030 | $0.0021200 | $0.0022120 | $0.0020280 |
2020-07-20 | $0.0021200 | $0.0020160 | $0.0021990 | $0.0020160 |
2020-07-21 | $0.0020160 | $0.0021600 | $0.0021600 | $0.0018790 |
2020-07-22 | $0.0021600 | $0.0021940 | $0.0021940 | $0.0020980 |
2020-07-23 | $0.0021940 | $0.0021150 | $0.0022110 | $0.0021150 |
2020-07-24 | $0.0021150 | $0.0021970 | $0.0021970 | $0.0021010 |
2020-07-25 | $0.0021970 | $0.0022330 | $0.0022330 | $0.0022330 |
2020-07-26 | $0.0022330 | $0.0021870 | $0.0022870 | $0.0021870 |
2020-07-27 | $0.0021870 | $0.0023190 | $0.0024290 | $0.0023190 |
2020-07-28 | $0.0023190 | $0.0022960 | $0.0024050 | $0.0020770 |
2020-07-29 | $0.0022960 | $0.0022220 | $0.0023340 | $0.0021110 |
2020-07-30 | $0.0022220 | $0.0020000 | $0.0022230 | $0.0020000 |
2020-07-31 | $0.0020000 | $0.0021570 | $0.0021570 | $0.0020430 |
2020-08-01 | $0.0021570 | $0.0021260 | $0.0022440 | $0.0021260 |
2020-08-02 | $0.0021260 | $0.0019910 | $0.0021020 | $0.0018810 |
2020-08-03 | $0.0019910 | $0.0022470 | $0.0022470 | $0.0020220 |
2020-08-04 | $0.0022470 | $0.0021270 | $0.0022390 | $0.0020150 |
2020-08-05 | $0.0021270 | $0.0022330 | $0.0022330 | $0.0022330 |
2020-08-06 | $0.0022330 | $0.0022370 | $0.0023540 | $0.0021190 |
2020-08-07 | $0.0022370 | $0.0022050 | $0.0022050 | $0.0020890 |
2020-08-08 | $0.0022050 | $0.0025900 | $0.0027070 | $0.0022360 |
2020-08-09 | $0.0025900 | $0.0028050 | $0.0029220 | $0.0025710 |
2020-08-10 | $0.0028050 | $0.0027360 | $0.0028550 | $0.0024980 |
2020-08-11 | $0.0027360 | $0.0025060 | $0.0026190 | $0.0025060 |
2020-08-12 | $0.0025060 | $0.0025450 | $0.0025450 | $0.0024300 |
2020-08-13 | $0.0025450 | $0.0027120 | $0.0027120 | $0.0024760 |
2020-08-14 | $0.0027120 | $0.0024730 | $0.0027080 | $0.0024730 |
2020-08-15 | $0.0024730 | $0.0023720 | $0.0024910 | $0.0023720 |
2020-08-16 | $0.0023720 | $0.0023840 | $0.0023840 | $0.0023840 |
2020-08-17 | $0.0023840 | $0.0023370 | $0.0025830 | $0.0023370 |
2020-08-18 | $0.0023370 | $0.0023910 | $0.0025110 | $0.0022720 |
2020-08-19 | $0.0023910 | $0.0022340 | $0.0024700 | $0.0022340 |
2020-08-20 | $0.0022340 | $0.0022540 | $0.0026100 | $0.0022540 |
2020-08-21 | $0.0022540 | $0.0021900 | $0.0023050 | $0.0021900 |
2020-08-22 | $0.0021900 | $0.0022170 | $0.0023340 | $0.0021010 |
2020-08-23 | $0.0022170 | $0.0020970 | $0.0022140 | $0.0019810 |
2020-08-24 | $0.0020970 | $0.0019990 | $0.0021160 | $0.0019990 |
2020-08-25 | $0.0019990 | $0.0020400 | $0.0020400 | $0.0019260 |
2020-08-26 | $0.0020400 | $0.0020640 | $0.0020640 | $0.0020640 |
2020-08-27 | $0.0020640 | $0.0020400 | $0.0020400 | $0.0020400 |
2020-08-28 | $0.0020400 | $0.0020760 | $0.0020760 | $0.0020760 |
2020-08-29 | $0.0020760 | $0.0020660 | $0.0021810 | $0.0019520 |
2020-08-30 | $0.0020660 | $0.0023430 | $0.0023430 | $0.0021090 |
2020-08-31 | $0.0023430 | $0.0022150 | $0.0023320 | $0.0019820 |
2020-09-01 | $0.0022150 | $0.0021470 | $0.0022660 | $0.0021470 |
2020-09-02 | $0.0021470 | $0.0020520 | $0.0021660 | $0.0020520 |
2020-09-03 | $0.0020520 | $0.0020350 | $0.0020350 | $0.0018310 |
2020-09-04 | $0.0020350 | $0.0020930 | $0.0020930 | $0.0020930 |
2020-09-05 | $0.0020930 | $0.0019320 | $0.0020340 | $0.0019320 |
2020-09-06 | $0.0019320 | $0.0020520 | $0.0020520 | $0.0019490 |
2020-09-07 | $0.0020520 | $0.0019720 | $0.0020760 | $0.0019720 |
2020-09-08 | $0.0019720 | $0.0019240 | $0.0020260 | $0.0019240 |
2020-09-09 | $0.0019240 | $0.0019430 | $0.0020460 | $0.0019430 |
2020-09-10 | $0.0019430 | $0.0020690 | $0.0020690 | $0.0019660 |
2020-09-11 | $0.0020690 | $0.0019760 | $0.0020800 | $0.0016640 |
2020-09-12 | $0.0019760 | $0.0020900 | $0.0020900 | $0.0019850 |
2020-09-13 | $0.0020900 | $0.0020660 | $0.0020660 | $0.0020660 |
2020-09-14 | $0.0020660 | $0.0021360 | $0.0021360 | $0.0020290 |
2020-09-15 | $0.0021360 | $0.0021570 | $0.0021570 | $0.0021570 |
2020-09-16 | $0.0021570 | $0.0020820 | $0.0021910 | $0.0020820 |
2020-09-17 | $0.0020820 | $0.0020800 | $0.0020800 | $0.0019700 |
2020-09-18 | $0.0020800 | $0.0020780 | $0.0020780 | $0.0020780 |
2020-09-19 | $0.0020780 | $0.0021060 | $0.0021060 | $0.0018840 |
2020-09-20 | $0.0021060 | $0.0019660 | $0.0020750 | $0.0019660 |
2020-09-21 | $0.0019660 | $0.0018750 | $0.0019790 | $0.0017710 |
2020-09-22 | $0.0018750 | $0.0018960 | $0.0018960 | $0.0018960 |
2020-09-23 | $0.0018960 | $0.0018430 | $0.0019450 | $0.0018430 |
2020-09-24 | $0.0018430 | $0.0020410 | $0.0021490 | $0.0019340 |
2020-09-25 | $0.0020410 | $0.0020320 | $0.0021390 | $0.0020320 |
2020-09-26 | $0.0020320 | $0.0020400 | $0.0021470 | $0.0020400 |
2020-09-27 | $0.0020400 | $0.0020480 | $0.0020480 | $0.0020480 |
2020-09-28 | $0.0020480 | $0.0020330 | $0.0020330 | $0.0020330 |
2020-09-29 | $0.0020330 | $0.0020600 | $0.0020600 | $0.0020600 |
2020-09-30 | $0.0020600 | $0.0020480 | $0.0020480 | $0.0020480 |
2020-10-01 | $0.0020480 | $0.0020180 | $0.0020180 | $0.0020180 |
2020-10-02 | $0.0020180 | $0.0020100 | $0.0021150 | $0.0020100 |
2020-10-03 | $0.0020100 | $0.0020050 | $0.0021100 | $0.0018990 |
2020-10-04 | $0.0020050 | $0.0020280 | $0.0020280 | $0.0020280 |
2020-10-05 | $0.0020280 | $0.0020510 | $0.0020510 | $0.0020510 |
2020-10-06 | $0.0020510 | $0.0020150 | $0.0020150 | $0.0020150 |
2020-10-07 | $0.0020150 | $0.0021350 | $0.0021350 | $0.0020280 |
2020-10-08 | $0.0021350 | $0.0021860 | $0.0021860 | $0.0021860 |
2020-10-09 | $0.0021860 | $0.0022120 | $0.0022120 | $0.0022120 |
2020-10-10 | $0.0022120 | $0.0022600 | $0.0022600 | $0.0022600 |
2020-10-11 | $0.0022600 | $0.0022750 | $0.0022750 | $0.0022750 |
2020-10-12 | $0.0022750 | $0.0021930 | $0.0023080 | $0.0021930 |
2020-10-13 | $0.0021930 | $0.0021710 | $0.0021710 | $0.0021710 |
2020-10-14 | $0.0021710 | $0.0021720 | $0.0021720 | $0.0021720 |
2020-10-15 | $0.0021720 | $0.0021870 | $0.0021870 | $0.0021870 |
2020-10-16 | $0.0021870 | $0.0021490 | $0.0021490 | $0.0021490 |
2020-10-20 | $0.0022990 | $0.0022390 | $0.0022390 | $0.0021060 |
2020-10-21 | $0.0022390 | $0.0022390 | $0.0022390 | $0.0022390 |
2020-10-22 | $0.0024340 | $0.0024680 | $0.0028580 | $0.0024680 |
2020-10-23 | $0.0024680 | $0.0024640 | $0.0024680 | $0.0024640 |
2020-10-29 | $0.0019930 | $0.0020190 | $0.0020190 | $0.0014810 |
2020-10-30 | $0.0020190 | $0.0020170 | $0.0020190 | $0.0020170 |
2020-11-07 | $0.0018250 | $0.0015520 | $0.0022550 | $0.0008850 |
2020-11-08 | $0.0020750 | $0.0020750 | $0.0020750 | $0.0020750 |
2020-11-09 | $0.0022960 | $0.0022840 | $0.0022880 | $0.0019140 |
2020-11-10 | $0.0022800 | $0.0021320 | $0.0023300 | $0.0019690 |
2020-11-11 | $0.0021330 | $0.0021710 | $0.0023790 | $0.0020220 |
2020-11-12 | $0.0021710 | $0.0021630 | $0.0021910 | $0.0021630 |
2020-11-13 | $0.0021660 | $0.0021510 | $0.0022460 | $0.0020740 |
2020-11-14 | $0.0021510 | $0.0020150 | $0.0021850 | $0.0020150 |
2020-11-15 | $0.0020150 | $0.0020140 | $0.0020680 | $0.0019600 |
2020-11-16 | $0.0020140 | $0.0021700 | $0.0022710 | $0.0020170 |
2020-11-17 | $0.0021650 | $0.0020050 | $0.0023770 | $0.0019850 |
2020-11-18 | $0.0020030 | $0.0023320 | $0.0024760 | $0.0019480 |
2020-11-19 | $0.0023270 | $0.0020470 | $0.0022970 | $0.0020430 |
2020-11-20 | $0.0020480 | $0.0022730 | $0.0025780 | $0.0019770 |
2020-11-21 | $0.0022770 | $0.0023570 | $0.0024830 | $0.0022350 |
2020-11-22 | $0.0023640 | $0.0023960 | $0.0023960 | $0.0022670 |
2020-11-23 | $0.0024020 | $0.0019480 | $0.0026120 | $0.0009250 |
2020-11-24 | $0.0019490 | $0.0020490 | $0.0022600 | $0.0015730 |
2020-11-25 | $0.0020570 | $0.0016870 | $0.0020020 | $0.0012930 |
2020-11-26 | $0.0016800 | $0.0021170 | $0.0022210 | $0.0015270 |
2020-11-27 | $0.0021280 | $0.0021150 | $0.0021150 | $0.0018980 |
2020-11-28 | $0.0021150 | $0.0021280 | $0.0021280 | $0.0019460 |
2020-11-30 | $0.0023560 | $0.0025120 | $0.0025120 | $0.0021800 |
2020-12-01 | $0.0025200 | $0.0024130 | $0.0025310 | $0.0022070 |
2020-12-02 | $0.0023980 | $0.0023510 | $0.0024460 | $0.0022070 |
2020-12-03 | $0.0023510 | $0.0022780 | $0.0024260 | $0.0022780 |
2020-12-04 | $0.0022750 | $0.0021100 | $0.0022470 | $0.0021100 |
2020-12-05 | $0.0020950 | $0.0021560 | $0.0023410 | $0.0021560 |
2020-12-06 | $0.0021620 | $0.0021780 | $0.0022380 | $0.0021780 |
2020-12-07 | $0.0021800 | $0.0021790 | $0.0023330 | $0.0021440 |
2020-12-08 | $0.0021790 | $0.0023040 | $0.0023040 | $0.0021740 |
Pair | Exchange |
---|---|
BF/BTC | bitforex |
BF/ETH | bitforex |
BF/USDT | bitforex |