ChainRegistry
08:45:18Z · 12/12 VENUES · SNAPSHOT 991cb3f3 BTC$83,574.08+0.59% ETH$2,553.50+2.11% USDT$0.9991-0.01% BNB$751.17+0.43% XRP$1.41+0.65% SOL$111.74+2.12% TRX$0.3318+0.45% BEAM$0.5991+3.77% STETH$2,554.99+1.72% ZEC$1,304.44+5.86% HYPE$87.28+2.58% DOGE$0.08734+2.20% LINK$13.36+3.30% WBTC$84,182.20+0.02% USDS$1.00-0.01% XMR$533.88+0.08% WBT$82.58+0.92% ADA$0.2515+1.31% WEETH$2,836.02+2.75% LEO$8.90-0.02% NEAR$5.81+10.08% RAIN$0.01045+1.57% AUTO$95.19-8.82% XLM$0.2011+2.92%

Fig. 01 · Daily closes

Bifrost price history

1,818 daily closes since October 21, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $0.556 -1.94% — $28.10K
May 5, 2022 $0.567 -10.28% — $59.39K
May 4, 2022 $0.632 +4.64% — $60.13K
May 3, 2022 $0.604 +0.50% — $26.68K
May 2, 2022 $0.601 -0.50% — $834.8K
May 1, 2022 $0.604 -0.82% — $268.2K
Apr 30, 2022 $0.609 -6.02% — $85.77K
Apr 29, 2022 $0.648 +2.53% — $64.29K
Apr 28, 2022 $0.632 +3.78% — $80.63K
Apr 27, 2022 $0.609 -5.58% — $58.48K
Apr 26, 2022 $0.645 -3.73% — $54.99K
Apr 25, 2022 $0.67 -1.18% — $67.65K
Apr 24, 2022 $0.678 -5.04% — $48.73K
Apr 23, 2022 $0.714 -5.31% — $81.93K
Apr 22, 2022 $0.754 -3.95% — $138.7K
Apr 21, 2022 $0.785 -4.73% — $270.3K
Apr 20, 2022 $0.824 -1.20% — $96.32K
Apr 19, 2022 $0.834 +1.21% — $75.80K
Apr 18, 2022 $0.824 +5.37% — $139.3K
Apr 17, 2022 $0.782 -1.64% — $106.2K
Apr 16, 2022 $0.795 +1.40% — $46.58K
Apr 15, 2022 $0.784 -2.73% — $91.97K
Apr 14, 2022 $0.806 -3.59% — $59.01K
Apr 13, 2022 $0.836 +1.95% — $81.97K
Apr 12, 2022 $0.82 -3.42% — $126.0K
Apr 11, 2022 $0.849 -14.42% — $141.5K
Apr 10, 2022 $0.992 +6.44% — $335.5K
Apr 9, 2022 $0.932 +0.11% — $97.33K
Apr 8, 2022 $0.931 -4.32% — $105.9K
Apr 7, 2022 $0.973 -1.72% — $138.5K
Apr 6, 2022 $0.99 -9.09% — $848.7K
Apr 5, 2022 $1.09 -1.98% — $233.3K
Apr 4, 2022 $1.11 -6.32% — $180.2K
Apr 3, 2022 $1.19 +13.28% — $897.3K
Apr 2, 2022 $1.05 -5.59% — $1.22M
Apr 1, 2022 $1.11 -18.09% — $2.17M
Mar 31, 2022 $1.35 +33.40% — $2.16M
Mar 30, 2022 $1.02 +53.79% — $971.5K
Mar 29, 2022 $0.66 +6.11% — $58.37K
Mar 28, 2022 $0.622 -2.51% — $48.94K
Mar 27, 2022 $0.638 0.00% — $50.54K
Mar 26, 2022 $0.638 -4.78% — $33.29K
Mar 25, 2022 $0.67 +3.40% — $65.60K
Mar 24, 2022 $0.648 +4.52% — $96.09K
Mar 23, 2022 $0.62 +8.20% — $221.8K
Mar 22, 2022 $0.573 +1.06% — $87.11K
Mar 21, 2022 $0.567 +1.07% — $113.7K
Mar 20, 2022 $0.561 -1.06% — $134.3K
Mar 19, 2022 $0.567 +23.26% — $125.1K
Mar 18, 2022 $0.46 +2.68% — $30.43K
Mar 17, 2022 $0.448 +1.82% — $27.27K
Mar 16, 2022 $0.44 +3.04% — $29.05K
Mar 15, 2022 $0.427 -3.17% — $30.45K
Mar 14, 2022 $0.441 0.00% — $36.26K
Mar 13, 2022 $0.441 -4.55% — $15.82K
Mar 12, 2022 $0.462 +2.90% — $34.85K
Mar 11, 2022 $0.449 -7.42% — $62.29K
Mar 10, 2022 $0.485 -12.14% — $101.6K
Mar 9, 2022 $0.552 +30.50% — $132.1K
Mar 8, 2022 $0.423 -3.64% — $29.15K
Mar 7, 2022 $0.439 -3.94% — $27.88K
Mar 6, 2022 $0.457 0.00% — $17.94K
Mar 5, 2022 $0.457 +1.56% — $23.83K
Mar 4, 2022 $0.45 -4.86% — $21.85K
Mar 3, 2022 $0.473 0.00% — $42.04K
Mar 2, 2022 $0.473 +1.07% — $31.49K
Mar 1, 2022 $0.468 +3.77% — $25.00K
Feb 28, 2022 $0.451 +5.87% — $34.97K
Feb 27, 2022 $0.426 -6.78% — $44.23K
Feb 26, 2022 $0.457 -2.14% — $40.48K
Feb 25, 2022 $0.467 +0.21% — $78.35K
Feb 24, 2022 $0.466 -6.61% — $57.81K
Feb 23, 2022 $0.499 -1.58% — $22.62K
Feb 22, 2022 $0.507 +0.60% — $31.62K
Feb 21, 2022 $0.504 -9.84% — $35.54K
Feb 20, 2022 $0.559 -11.41% — $37.22K
Feb 19, 2022 $0.631 -1.10% — $11.10K
Feb 18, 2022 $0.638 -0.62% — $17.73K
Feb 17, 2022 $0.642 -4.46% — $27.69K
Feb 16, 2022 $0.672 0.00% — $17.07K
Feb 15, 2022 $0.672 +3.07% — $9.07K
Feb 14, 2022 $0.652 +0.62% — $12.25K
Feb 13, 2022 $0.648 -9.24% — $38.16K
Feb 12, 2022 $0.714 +4.08% — $18.21K
Feb 11, 2022 $0.686 -10.33% — $28.33K
Feb 10, 2022 $0.765 -4.97% — $43.53K
Feb 9, 2022 $0.805 -0.98% — $43.67K
Feb 8, 2022 $0.813 -5.68% — $35.70K
Feb 7, 2022 $0.862 +3.61% — $76.64K
Feb 6, 2022 $0.832 +1.59% — $27.26K