Bifrost (BNCOLD) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BNCOLD volume. Showing the last 365 days.

Monthly returns BNCOLD

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-38%	-32%	-23%	+3.2%	-14%	-31%	-25%	+7.9%	-35%	-6.0%	-6.4%	—	-91%
2025	-15%	-9.1%	-17%	-7.2%	+2.1%	-19%	-4.9%	-9.0%	-4.1%	-8.3%	+11%	-10.0%	-63%
2024	-4.0%	+19%	-22%	-18%	-10.0%	-22%	-27%	-17%	+7.9%	-9.5%	+58%	-20%	-62%
2023	+251%	+9.0%	-26%	-32%	+1.5%	+1.4%	-9.0%	+16%	-2.8%	+17%	+23%	+115%	+530%
2022	—	—	—	-50%	-37%	-47%	+7.8%	-11%	-23%	-20%	-20%	-3.4%	-92%
Monthly average	+49%	-3.2%	-22%	-21%	-12%	-23%	-12%	-2.7%	-11%	-5.2%	+18%	+21%
Up years	1/4	2/4	0/4	1/5	2/5	1/5	1/5	2/5	1/5	1/5	3/4	1/4

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/10/2026	$0.008010	$0.008425	$0.007965	$0.008257	$318.77K	$309.51K	+3.08%
11/09/2026	$0.008500	$0.02500	$0.006593	$0.008011	$410.71K	$300.29K	-5.75%
11/08/2026	$0.009724	$0.009724	$0.009724	$0.009724	—	—	+0.00%
11/07/2026	$0.009724	$0.009724	$0.009724	$0.009724	—	—	+0.00%
11/06/2026	$0.009724	$0.009724	$0.009724	$0.009724	—	—	+0.00%
11/05/2026	$0.009526	$0.01050	$0.009518	$0.009724	$2.06K	—	+2.08%
11/04/2026	$0.008655	$0.009714	$0.008655	$0.009481	$376.03	—	+9.54%
11/03/2026	$0.008700	$0.008884	$0.008609	$0.008806	$68.45	—	+1.22%
11/02/2026	$0.008821	$0.008821	$0.008700	$0.008700	$238.20	—	-1.37%
11/01/2026	$0.008825	$0.009122	$0.008800	$0.009078	$67.02	—	+2.87%
10/31/2026	$0.008903	$0.009300	$0.008800	$0.008800	$45.41	—	-1.16%
10/30/2026	$0.008740	$0.009100	$0.008740	$0.009043	$181.83	—	+3.47%
10/29/2026	$0.008909	$0.009000	$0.008731	$0.008740	$94.20	—	-1.90%
10/28/2026	$0.008720	$0.009119	$0.008720	$0.008853	$1.44K	—	+1.53%
10/27/2026	$0.009116	$0.009171	$0.008696	$0.008735	$1.21K	—	-4.18%
10/26/2026	$0.009164	$0.009164	$0.009015	$0.009024	$706.13	—	-1.53%
10/25/2026	$0.009183	$0.009400	$0.009075	$0.009164	$1.06K	—	-0.21%
10/24/2026	$0.009088	$0.009209	$0.009045	$0.009196	$839.69	—	+1.19%
10/23/2026	$0.008891	$0.009200	$0.008891	$0.009098	$1.72K	—	+2.33%
10/22/2026	$0.009555	$0.009602	$0.008801	$0.008917	$10.12K	—	-6.68%
10/21/2026	$0.009422	$0.009719	$0.009310	$0.009555	$14.67K	—	+1.41%
10/20/2026	$0.009556	$0.009682	$0.009240	$0.009422	$31.81K	—	-1.40%
10/19/2026	$0.009610	$0.009898	$0.009429	$0.009556	$30.55K	—	-0.56%
10/18/2026	$0.009598	$0.009764	$0.009352	$0.009610	$31.36K	—	+0.13%
10/17/2026	$0.009449	$0.009661	$0.009367	$0.009598	$31.59K	—	+1.58%
10/16/2026	$0.01009	$0.01025	$0.009291	$0.009449	$29.20K	—	-6.32%
10/15/2026	$0.01186	$0.01400	$0.009326	$0.01009	$63.01K	—	-14.89%
10/14/2026	$0.009828	$0.01310	$0.009601	$0.01186	$38.39K	—	+20.65%
10/13/2026	$0.009487	$0.01070	$0.009423	$0.009840	$36.76K	—	+3.72%
10/12/2026	$0.009933	$0.01020	$0.009378	$0.009487	$28.96K	—	-4.49%
10/11/2026	$0.009990	$0.01008	$0.009782	$0.009933	$32.03K	—	-0.57%
10/10/2026	$0.009808	$0.01082	$0.009702	$0.009990	$32.29K	—	+1.86%
10/09/2026	$0.009591	$0.01037	$0.009510	$0.009808	$34.87K	—	+2.26%
10/08/2026	$0.009146	$0.01195	$0.009100	$0.009601	$35.44K	—	+4.97%
10/07/2026	$0.01046	$0.01263	$0.009004	$0.009253	$40.74K	—	-11.56%
10/06/2026	$0.009916	$0.01067	$0.009784	$0.01046	$41.35K	—	+5.51%
10/05/2026	$0.009761	$0.01100	$0.009745	$0.009916	$33.55K	—	+1.59%
10/04/2026	$0.009521	$0.01100	$0.009521	$0.009783	$30.58K	—	+2.75%
10/03/2026	$0.009541	$0.009788	$0.009498	$0.009577	$32.21K	—	+0.38%
10/02/2026	$0.009440	$0.009936	$0.009429	$0.009559	$33.86K	—	+1.26%
10/01/2026	$0.009365	$0.009631	$0.009207	$0.009494	$27.81K	—	+1.38%
09/30/2026	$0.009460	$0.009631	$0.009248	$0.009429	$36.28K	—	-0.33%
09/29/2026	$0.009289	$0.009557	$0.009242	$0.009460	$30.46K	—	+1.84%
09/28/2026	$0.009402	$0.009603	$0.009204	$0.009355	$31.10K	—	-0.50%
09/27/2026	$0.009512	$0.009649	$0.009391	$0.009528	$30.85K	—	+0.17%
09/26/2026	$0.009430	$0.009598	$0.009333	$0.009512	$29.56K	—	+0.87%
09/25/2026	$0.009447	$0.009575	$0.009300	$0.009514	$23.28K	—	+0.71%
09/24/2026	$0.009401	$0.009655	$0.009271	$0.009447	$38.00K	—	+0.49%
09/23/2026	$0.009947	$0.01003	$0.009000	$0.009471	$34.29K	—	-4.79%
09/22/2026	$0.009851	$0.01100	$0.009760	$0.009947	$29.83K	—	+0.97%
09/21/2026	$0.009228	$0.01017	$0.009208	$0.009916	$33.11K	—	+7.46%
09/20/2026	$0.009229	$0.009464	$0.009124	$0.009304	$30.50K	—	+0.81%
09/19/2026	$0.009236	$0.009453	$0.009230	$0.009267	$27.97K	—	+0.34%
09/18/2026	$0.009001	$0.009565	$0.009001	$0.009282	$34.85K	—	+3.12%
09/17/2026	$0.008840	$0.009252	$0.008838	$0.009129	$27.50K	—	+3.27%
09/16/2026	$0.009217	$0.009434	$0.008811	$0.008949	$34.06K	—	-2.91%
09/15/2026	$0.01033	$0.01060	$0.009190	$0.009259	$31.87K	—	-10.32%
09/14/2026	$0.01010	$0.01077	$0.01004	$0.01044	$31.85K	—	+3.40%
09/13/2026	$0.01130	$0.01146	$0.01000	$0.01010	$33.30K	—	-10.59%
09/12/2026	$0.01210	$0.01287	$0.01128	$0.01137	$30.92K	—	-6.06%
09/11/2026	$0.01212	$0.01262	$0.01208	$0.01211	$33.44K	—	-0.06%
09/10/2026	$0.01299	$0.01316	$0.01206	$0.01220	$27.17K	—	-6.10%
09/09/2026	$0.01230	$0.01644	$0.01221	$0.01299	$42.20K	—	+5.67%
09/08/2026	$0.01213	$0.01260	$0.01206	$0.01230	$31.82K	—	+1.38%
09/07/2026	$0.01180	$0.01236	$0.01111	$0.01217	$30.95K	—	+3.17%
09/06/2026	$0.01253	$0.01262	$0.01168	$0.01180	$28.55K	—	-5.82%
09/05/2026	$0.01295	$0.01297	$0.01233	$0.01253	$36.88K	—	-3.25%
09/04/2026	$0.01311	$0.01327	$0.01274	$0.01295	$29.66K	—	-1.27%
09/03/2026	$0.01286	$0.01336	$0.01254	$0.01316	$26.37K	—	+2.28%
09/02/2026	$0.01367	$0.01375	$0.01283	$0.01294	$24.83K	—	-5.35%
09/01/2026	$0.01444	$0.01454	$0.01325	$0.01367	$31.49K	—	-5.31%
08/31/2026	$0.01427	$0.01463	$0.01427	$0.01444	$26.35K	—	+1.17%
08/30/2026	$0.01442	$0.01461	$0.01426	$0.01427	$31.60K	—	-1.01%
08/29/2026	$0.01427	$0.01444	$0.01421	$0.01442	$32.68K	—	+1.04%
08/28/2026	$0.01521	$0.01542	$0.01419	$0.01427	$30.06K	—	-6.22%
08/27/2026	$0.01577	$0.01605	$0.01509	$0.01522	$32.93K	—	-3.45%
08/26/2026	$0.01569	$0.01580	$0.01550	$0.01577	$30.81K	—	+0.51%
08/25/2026	$0.01571	$0.01615	$0.01559	$0.01569	$29.46K	—	-0.11%
08/24/2026	$0.01546	$0.01591	$0.01535	$0.01572	$28.66K	—	+1.69%
08/23/2026	$0.01535	$0.01553	$0.01516	$0.01546	$34.71K	—	+0.70%
08/22/2026	$0.01561	$0.01578	$0.01522	$0.01535	$31.65K	—	-1.68%
08/21/2026	$0.01476	$0.01600	$0.01475	$0.01561	$31.21K	—	+5.75%
08/20/2026	$0.01397	$0.01480	$0.01390	$0.01476	$32.23K	—	+5.65%
08/19/2026	$0.01416	$0.01416	$0.01317	$0.01397	$35.01K	—	-1.31%
08/18/2026	$0.01496	$0.01497	$0.01402	$0.01416	$33.39K	—	-5.33%
08/17/2026	$0.01443	$0.01500	$0.01435	$0.01497	$29.14K	—	+3.74%
08/16/2026	$0.01451	$0.01467	$0.01431	$0.01443	$31.90K	—	-0.57%
08/15/2026	$0.01462	$0.01466	$0.01432	$0.01451	$34.11K	—	-0.75%
08/14/2026	$0.01521	$0.01536	$0.01452	$0.01462	$33.87K	—	-3.89%
08/13/2026	$0.01474	$0.01554	$0.01465	$0.01521	$33.59K	—	+3.18%
08/12/2026	$0.01521	$0.01529	$0.01470	$0.01476	$31.66K	—	-3.01%
08/11/2026	$0.01582	$0.01598	$0.01511	$0.01521	$32.62K	—	-3.80%
08/10/2026	$0.01493	$0.01658	$0.01482	$0.01582	$38.71K	—	+5.95%
08/09/2026	$0.01496	$0.01503	$0.01473	$0.01493	$27.04K	—	-0.19%
08/08/2026	$0.01351	$0.01512	$0.01340	$0.01496	$46.60K	—	+10.68%
08/07/2026	$0.01354	$0.01379	$0.01345	$0.01351	$31.25K	—	-0.16%
08/06/2026	$0.01359	$0.01374	$0.01346	$0.01353	$25.49K	—	-0.47%
08/05/2026	$0.01349	$0.01375	$0.01337	$0.01359	$36.35K	—	+0.76%
08/04/2026	$0.01337	$0.01356	$0.01320	$0.01349	$27.89K	—	+0.91%
08/03/2026	$0.01349	$0.01357	$0.01299	$0.01337	$34.52K	—	-0.90%
08/02/2026	$0.01335	$0.01353	$0.01324	$0.01349	$31.87K	—	+1.04%
08/01/2026	$0.01338	$0.01346	$0.01317	$0.01335	$28.88K	—	-0.19%
07/31/2026	$0.01380	$0.01389	$0.01321	$0.01337	$47.72K	—	-3.12%
07/30/2026	$0.01356	$0.01390	$0.01350	$0.01380	$42.29K	—	+1.74%
07/29/2026	$0.01359	$0.01389	$0.01340	$0.01356	$37.11K	—	-0.22%
07/28/2026	$0.01340	$0.01369	$0.01318	$0.01359	$46.97K	—	+1.43%
07/27/2026	$0.01376	$0.01387	$0.01334	$0.01340	$39.65K	—	-2.64%
07/26/2026	$0.01352	$0.01382	$0.01343	$0.01378	$41.53K	—	+1.89%
07/25/2026	$0.01350	$0.01368	$0.01333	$0.01352	$39.85K	—	+0.16%
07/24/2026	$0.01354	$0.01391	$0.01335	$0.01351	$28.23K	—	-0.23%
07/23/2026	$0.01392	$0.01400	$0.01345	$0.01366	$4.12K	—	-1.81%
07/22/2026	$0.01426	$0.01430	$0.01371	$0.01392	$3.73K	—	-2.36%
07/21/2026	$0.01400	$0.01450	$0.01393	$0.01424	$2.54K	—	+1.71%
07/20/2026	$0.01420	$0.01438	$0.01384	$0.01399	$6.04K	—	-1.42%
07/19/2026	$0.01422	$0.01425	$0.01373	$0.01419	$15.46K	—	-0.15%
07/18/2026	$0.01457	$0.01467	$0.01337	$0.01422	$17.90K	—	-2.42%
07/17/2026	$0.01518	$0.01530	$0.01328	$0.01457	$35.12K	—	-3.98%
07/16/2026	$0.01537	$0.01557	$0.01505	$0.01515	$13.75K	—	-1.41%
07/15/2026	$0.01590	$0.01595	$0.01520	$0.01538	$13.79K	—	-3.25%
07/14/2026	$0.01603	$0.01614	$0.01548	$0.01592	$13.97K	—	-0.68%
07/13/2026	$0.01658	$0.01665	$0.01587	$0.01603	$8.75K	—	-3.32%
07/12/2026	$0.01692	$0.01697	$0.01678	$0.01679	$238.72	—	-0.74%
07/11/2026	$0.01713	$0.01716	$0.01405	$0.01699	$13.53K	—	-0.82%
07/10/2026	$0.01713	$0.01726	$0.01700	$0.01713	$369.55	—	+0.02%
07/09/2026	$0.01771	$0.01771	$0.01700	$0.01713	$912.51	—	-3.28%
07/08/2026	$0.01826	$0.01826	$0.01756	$0.01778	$198.38	—	-2.62%
07/07/2026	$0.01906	$0.01908	$0.01522	$0.01826	$18.05K	—	-4.19%
07/06/2026	$0.01892	$0.01900	$0.01816	$0.01900	$741.01	—	+0.41%
07/05/2026	$0.01882	$0.01891	$0.01594	$0.01891	$12.26K	—	+0.51%
07/04/2026	$0.01877	$0.01893	$0.01855	$0.01882	$120.87	—	+0.22%
07/03/2026	$0.01881	$0.02105	$0.01837	$0.01854	$24.96K	—	-1.47%
07/02/2026	$0.01823	$0.01907	$0.01808	$0.01882	$5.32K	—	+3.23%
07/01/2026	$0.01788	$0.01848	$0.01766	$0.01824	$5.36K	—	+1.99%
06/30/2026	$0.01842	$0.01842	$0.01770	$0.01788	$4.60K	—	-2.90%
06/29/2026	$0.01817	$0.01993	$0.01754	$0.01841	$16.27K	—	+1.33%
06/28/2026	$0.01814	$0.01830	$0.01805	$0.01818	$5.38K	—	+0.24%
06/27/2026	$0.01812	$0.01836	$0.01806	$0.01814	$4.12K	—	+0.14%
06/26/2026	$0.01795	$0.01816	$0.01759	$0.01812	$3.28K	—	+0.92%
06/25/2026	$0.01842	$0.01874	$0.01717	$0.01795	$6.24K	—	-2.55%
06/24/2026	$0.01970	$0.02021	$0.01795	$0.01842	$7.36K	—	-6.49%
06/23/2026	$0.02043	$0.02045	$0.01937	$0.01969	$5.24K	—	-3.62%
06/22/2026	$0.01995	$0.02090	$0.01995	$0.02043	$4.82K	—	+2.42%
06/21/2026	$0.02019	$0.02034	$0.01994	$0.01994	$5.12K	—	-1.21%
06/20/2026	$0.01995	$0.02020	$0.01991	$0.02019	$4.20K	—	+1.23%
06/19/2026	$0.02005	$0.02010	$0.01968	$0.01997	$8.37K	—	-0.43%
06/18/2026	$0.02092	$0.02095	$0.01994	$0.02005	$27.78K	—	-4.14%
06/17/2026	$0.02087	$0.02143	$0.02061	$0.02092	$29.92K	—	+0.22%
06/16/2026	$0.02208	$0.02248	$0.02071	$0.02087	$38.88K	—	-5.45%
06/15/2026	$0.02222	$0.02261	$0.02200	$0.02208	$26.72K	—	-0.67%
06/14/2026	$0.02221	$0.02232	$0.02174	$0.02222	$30.65K	—	+0.08%
06/13/2026	$0.02215	$0.02235	$0.02210	$0.02221	$34.29K	—	+0.28%
06/12/2026	$0.02212	$0.02246	$0.02190	$0.02215	$30.87K	—	+0.11%
06/11/2026	$0.02150	$0.02219	$0.02145	$0.02212	$29.92K	—	+2.89%
06/10/2026	$0.02154	$0.02184	$0.02132	$0.02150	$27.45K	—	-0.19%
06/09/2026	$0.02199	$0.02301	$0.02122	$0.02154	$35.33K	—	-2.06%
06/08/2026	$0.02206	$0.02241	$0.02182	$0.02199	$27.98K	—	-0.32%
06/07/2026	$0.02124	$0.02229	$0.02122	$0.02206	$32.88K	—	+3.87%
06/06/2026	$0.02147	$0.02167	$0.02079	$0.02124	$26.50K	—	-1.07%
06/05/2026	$0.02290	$0.02291	$0.02088	$0.02147	$30.36K	—	-6.24%
06/04/2026	$0.02259	$0.02367	$0.02177	$0.02290	$35.87K	—	+1.37%
06/03/2026	$0.02358	$0.02379	$0.02258	$0.02259	$28.42K	—	-4.19%
06/02/2026	$0.02438	$0.02470	$0.02341	$0.02358	$31.11K	—	-3.28%
06/01/2026	$0.02575	$0.02576	$0.02421	$0.02438	$30.70K	—	-5.32%
05/31/2026	$0.02581	$0.02591	$0.02543	$0.02575	$26.50K	—	-0.23%
05/30/2026	$0.02566	$0.02599	$0.02553	$0.02581	$33.48K	—	+0.58%
05/29/2026	$0.02571	$0.02599	$0.02532	$0.02566	$29.54K	—	-0.19%
05/28/2026	$0.02603	$0.02608	$0.02531	$0.02571	$32.18K	—	-1.23%
05/27/2026	$0.02675	$0.02679	$0.02580	$0.02603	$28.51K	—	-2.69%
05/26/2026	$0.02832	$0.02839	$0.02643	$0.02677	$36.39K	—	-5.47%
05/25/2026	$0.02846	$0.02862	$0.02813	$0.02832	$36.82K	—	-0.49%
05/24/2026	$0.02828	$0.02859	$0.02803	$0.02841	$30.59K	—	+0.46%
05/23/2026	$0.02820	$0.02886	$0.02765	$0.02828	$45.05K	—	+0.28%
05/22/2026	$0.02897	$0.02908	$0.02808	$0.02822	$36.38K	—	-2.59%
05/21/2026	$0.02896	$0.02934	$0.02856	$0.02897	$36.23K	—	+0.03%
05/20/2026	$0.02883	$0.02981	$0.02866	$0.02896	$38.63K	—	+0.45%
05/19/2026	$0.02904	$0.02930	$0.02868	$0.02883	$39.23K	—	-0.72%
05/18/2026	$0.03104	$0.03117	$0.02894	$0.02904	$39.59K	—	-6.44%
05/17/2026	$0.03121	$0.03161	$0.03096	$0.03104	$36.94K	—	-0.54%
05/16/2026	$0.03164	$0.03175	$0.03106	$0.03121	$33.05K	—	-1.36%
05/15/2026	$0.03241	$0.03278	$0.03142	$0.03164	$44.07K	—	-2.38%
05/14/2026	$0.03169	$0.03293	$0.03158	$0.03241	$36.98K	—	+2.27%
05/13/2026	$0.03214	$0.03269	$0.03143	$0.03169	$38.79K	—	-1.40%
05/12/2026	$0.03272	$0.03281	$0.03196	$0.03220	$36.45K	—	-1.59%
05/11/2026	$0.03285	$0.03292	$0.03219	$0.03272	$36.44K	—	-0.40%
05/10/2026	$0.03233	$0.03295	$0.03209	$0.03285	$35.96K	—	+1.61%
05/09/2026	$0.03204	$0.03270	$0.03198	$0.03233	$37.10K	—	+0.91%
05/08/2026	$0.03191	$0.03239	$0.03155	$0.03204	$35.21K	—	+0.41%
05/07/2026	$0.03128	$0.03300	$0.03093	$0.03192	$41.72K	—	+2.05%
05/06/2026	$0.03117	$0.03189	$0.03098	$0.03128	$33.04K	—	+0.35%
05/05/2026	$0.03156	$0.03224	$0.03094	$0.03117	$44.71K	—	-1.24%
05/04/2026	$0.03211	$0.03253	$0.03105	$0.03156	$38.64K	—	-1.71%
05/03/2026	$0.03213	$0.03269	$0.03180	$0.03202	$37.00K	—	-0.34%
05/02/2026	$0.03190	$0.03241	$0.03177	$0.03209	$35.97K	—	+0.60%
05/01/2026	$0.02989	$0.03228	$0.02988	$0.03190	$37.06K	—	+6.72%
04/30/2026	$0.02976	$0.03030	$0.02954	$0.02990	$40.44K	—	+0.47%
04/29/2026	$0.03009	$0.03085	$0.02933	$0.02976	$37.20K	—	-1.10%
04/28/2026	$0.03135	$0.03178	$0.02995	$0.03009	$31.66K	—	-4.02%
04/27/2026	$0.03246	$0.03289	$0.03110	$0.03135	$41.33K	—	-3.42%
04/26/2026	$0.03196	$0.03256	$0.03181	$0.03246	$37.08K	—	+1.56%
04/25/2026	$0.03196	$0.03215	$0.03175	$0.03196	$29.95K	—	+0.00%
04/24/2026	$0.03227	$0.03243	$0.03182	$0.03196	$41.73K	—	-0.96%
04/23/2026	$0.03266	$0.03300	$0.03179	$0.03227	$36.26K	—	-1.19%
04/22/2026	$0.03201	$0.03313	$0.03200	$0.03261	$33.38K	—	+1.87%
04/21/2026	$0.03258	$0.03286	$0.03157	$0.03200	$37.88K	—	-1.78%
04/20/2026	$0.03165	$0.03320	$0.03139	$0.03258	$39.93K	—	+2.94%
04/19/2026	$0.03247	$0.03263	$0.03159	$0.03165	$36.60K	—	-2.53%
04/18/2026	$0.03312	$0.03332	$0.03235	$0.03247	$38.97K	—	-1.96%
04/17/2026	$0.03156	$0.03376	$0.03132	$0.03312	$38.28K	—	+4.94%
04/16/2026	$0.03079	$0.03180	$0.03071	$0.03156	$37.85K	—	+2.50%
04/15/2026	$0.03050	$0.03116	$0.03028	$0.03079	$33.90K	—	+0.95%
04/14/2026	$0.03129	$0.03160	$0.03040	$0.03050	$38.22K	—	-2.52%
04/13/2026	$0.03042	$0.03162	$0.02987	$0.03129	$38.14K	—	+2.86%
04/12/2026	$0.03141	$0.03148	$0.03029	$0.03042	$37.95K	—	-3.15%
04/11/2026	$0.03130	$0.03175	$0.03109	$0.03135	$34.94K	—	+0.16%
04/10/2026	$0.03082	$0.03159	$0.03074	$0.03130	$34.99K	—	+1.56%
04/09/2026	$0.03084	$0.03160	$0.03007	$0.03082	$41.81K	—	-0.06%
04/08/2026	$0.03125	$0.03169	$0.03046	$0.03084	$37.12K	—	-1.31%
04/07/2026	$0.02954	$0.03163	$0.02920	$0.03126	$39.15K	—	+5.82%
04/06/2026	$0.02935	$0.03025	$0.02917	$0.02954	$40.35K	—	+0.65%
04/05/2026	$0.02856	$0.02947	$0.02829	$0.02935	$36.76K	—	+2.77%
04/04/2026	$0.02843	$0.02900	$0.02837	$0.02857	$37.54K	—	+0.49%
04/03/2026	$0.02845	$0.02870	$0.02814	$0.02842	$32.93K	—	-0.11%
04/02/2026	$0.02897	$0.02921	$0.02795	$0.02845	$30.63K	—	-1.79%
04/01/2026	$0.02897	$0.02970	$0.02875	$0.02895	$41.18K	—	-0.07%
03/31/2026	$0.02836	$0.02917	$0.02806	$0.02897	$38.90K	—	+2.15%
03/30/2026	$0.02815	$0.02899	$0.02799	$0.02836	$34.61K	—	+0.75%
03/29/2026	$0.02846	$0.02899	$0.02761	$0.02804	$35.94K	—	-1.48%
03/28/2026	$0.02848	$0.02886	$0.02833	$0.02846	$39.35K	—	-0.07%
03/27/2026	$0.03003	$0.03017	$0.02811	$0.02848	$39.48K	—	-5.16%
03/26/2026	$0.03317	$0.03322	$0.02980	$0.03003	$34.82K	—	-9.47%
03/25/2026	$0.03347	$0.03409	$0.03278	$0.03317	$39.92K	—	-0.90%
03/24/2026	$0.03366	$0.03398	$0.03268	$0.03347	$45.45K	—	-0.56%
03/23/2026	$0.03331	$0.03454	$0.03301	$0.03371	$36.77K	—	+1.20%
03/22/2026	$0.03350	$0.03412	$0.03306	$0.03331	$35.36K	—	-0.57%
03/21/2026	$0.03485	$0.03511	$0.03352	$0.03352	$33.71K	—	-3.82%
03/20/2026	$0.03456	$0.03528	$0.03428	$0.03485	$36.22K	—	+0.84%
03/19/2026	$0.03519	$0.03533	$0.03397	$0.03456	$47.39K	—	-1.79%
03/18/2026	$0.03651	$0.03689	$0.03493	$0.03519	$38.98K	—	-3.62%
03/17/2026	$0.03781	$0.03824	$0.03628	$0.03651	$38.70K	—	-3.44%
03/16/2026	$0.03634	$0.03785	$0.03609	$0.03781	$32.52K	—	+4.05%
03/15/2026	$0.03558	$0.03689	$0.03535	$0.03634	$41.41K	—	+2.14%
03/14/2026	$0.03545	$0.03580	$0.03520	$0.03558	$36.28K	—	+0.37%
03/13/2026	$0.03588	$0.03693	$0.03521	$0.03545	$66.34K	—	-1.20%
03/12/2026	$0.03544	$0.03626	$0.03494	$0.03588	$54.11K	—	+1.24%
03/11/2026	$0.03662	$0.03674	$0.03464	$0.03544	$76.69K	—	-3.22%
03/10/2026	$0.03655	$0.03790	$0.03602	$0.03662	$52.99K	—	+0.19%
03/09/2026	$0.03637	$0.03817	$0.03635	$0.03655	$75.81K	—	+0.49%
03/08/2026	$0.03783	$0.03835	$0.03614	$0.03637	$60.95K	—	-3.86%
03/07/2026	$0.03874	$0.03889	$0.03770	$0.03783	$67.79K	—	-2.35%
03/06/2026	$0.04082	$0.04085	$0.03872	$0.03874	$60.27K	—	-5.10%
03/05/2026	$0.04211	$0.04247	$0.04025	$0.04082	$86.29K	—	-3.06%
03/04/2026	$0.04256	$0.04520	$0.04200	$0.04210	$50.20K	—	-1.08%
03/03/2026	$0.04229	$0.04620	$0.04112	$0.04256	$95.30K	—	+0.64%
03/02/2026	$0.03854	$0.04905	$0.03854	$0.04229	$87.86K	—	+9.73%
03/01/2026	$0.03759	$0.04221	$0.03757	$0.03854	$75.00K	—	+2.53%
02/28/2026	$0.03860	$0.03862	$0.03671	$0.03759	$72.83K	—	-2.62%
02/27/2026	$0.03939	$0.03979	$0.03841	$0.03860	$68.61K	—	-2.01%
02/26/2026	$0.04075	$0.04142	$0.03893	$0.03940	$66.34K	—	-3.31%
02/25/2026	$0.03807	$0.04132	$0.03792	$0.04075	$68.82K	—	+7.04%
02/24/2026	$0.03942	$0.03947	$0.03807	$0.03807	$70.49K	—	-3.42%
02/23/2026	$0.04206	$0.04210	$0.03940	$0.03942	$68.21K	—	-6.28%
02/22/2026	$0.04265	$0.04345	$0.04178	$0.04206	$62.80K	—	-1.38%
02/21/2026	$0.04341	$0.04381	$0.04196	$0.04265	$73.37K	—	-1.75%
02/20/2026	$0.04467	$0.04469	$0.04296	$0.04341	$73.11K	—	-2.82%
02/19/2026	$0.04531	$0.04534	$0.04465	$0.04467	$69.25K	—	-1.41%
02/18/2026	$0.04583	$0.04600	$0.04509	$0.04531	$56.69K	—	-1.13%
02/17/2026	$0.04771	$0.04788	$0.04545	$0.04581	$57.68K	—	-3.98%
02/16/2026	$0.04816	$0.04822	$0.04744	$0.04771	$92.61K	—	-0.93%
02/15/2026	$0.04954	$0.04964	$0.04815	$0.04816	$59.33K	—	-2.79%
02/14/2026	$0.04635	$0.05076	$0.04617	$0.04954	$82.21K	—	+6.88%
02/13/2026	$0.04590	$0.04654	$0.04565	$0.04635	$67.64K	—	+0.98%
02/12/2026	$0.04563	$0.04659	$0.04556	$0.04590	$61.18K	—	+0.59%
02/11/2026	$0.04818	$0.04821	$0.04550	$0.04564	$66.04K	—	-5.27%
02/10/2026	$0.04904	$0.04921	$0.04816	$0.04818	$71.86K	—	-1.75%
02/09/2026	$0.05044	$0.05075	$0.04872	$0.04904	$75.80K	—	-2.78%
02/08/2026	$0.04747	$0.05559	$0.04685	$0.05044	$71.52K	—	+6.26%
02/07/2026	$0.04738	$0.04767	$0.04672	$0.04747	$72.78K	—	+0.19%
02/06/2026	$0.04696	$0.04765	$0.04511	$0.04738	$71.41K	—	+0.89%
02/05/2026	$0.05161	$0.05188	$0.04660	$0.04696	$51.58K	—	-9.01%
02/04/2026	$0.05198	$0.05243	$0.05128	$0.05161	$72.80K	—	-0.71%
02/03/2026	$0.05406	$0.05429	$0.05124	$0.05198	$76.24K	—	-3.85%
02/02/2026	$0.05363	$0.05431	$0.05288	$0.05406	$64.31K	—	+0.80%
02/01/2026	$0.05498	$0.05544	$0.05340	$0.05360	$62.03K	—	-2.51%
01/31/2026	$0.05878	$0.05967	$0.05282	$0.05498	$51.93K	—	-6.46%
01/30/2026	$0.06388	$0.06394	$0.05719	$0.05878	$67.67K	—	-7.98%
01/29/2026	$0.07000	$0.07005	$0.06333	$0.06389	$45.67K	—	-8.73%
01/28/2026	$0.07107	$0.07167	$0.06947	$0.07000	$47.57K	—	-1.51%
01/27/2026	$0.07406	$0.07446	$0.07002	$0.07089	$81.77K	—	-4.28%
01/26/2026	$0.07471	$0.07484	$0.07331	$0.07406	$55.21K	—	-0.87%
01/25/2026	$0.07539	$0.07650	$0.07434	$0.07472	$63.64K	—	-0.89%
01/24/2026	$0.07710	$0.07713	$0.07537	$0.07539	$67.60K	—	-2.22%
01/23/2026	$0.07666	$0.07765	$0.07640	$0.07710	$68.81K	—	+0.57%
01/22/2026	$0.07101	$0.07804	$0.07096	$0.07666	$66.96K	—	+7.96%
01/21/2026	$0.07252	$0.07318	$0.07069	$0.07101	$63.81K	—	-2.08%
01/20/2026	$0.07771	$0.07780	$0.07185	$0.07252	$76.46K	—	-6.68%
01/19/2026	$0.07978	$0.07978	$0.07400	$0.07771	$62.83K	—	-2.59%
01/18/2026	$0.08154	$0.08209	$0.07981	$0.07983	$70.44K	—	-2.10%
01/17/2026	$0.08208	$0.08231	$0.08132	$0.08138	$53.02K	—	-0.85%
01/16/2026	$0.08263	$0.08379	$0.08103	$0.08203	$75.30K	—	-0.73%
01/15/2026	$0.08376	$0.08409	$0.08123	$0.08255	$64.91K	—	-1.44%
01/14/2026	$0.08451	$0.08528	$0.08318	$0.08376	$54.64K	—	-0.89%
01/13/2026	$0.08297	$0.08522	$0.08228	$0.08444	$68.99K	—	+1.77%
01/12/2026	$0.08408	$0.08538	$0.08216	$0.08265	$62.39K	—	-1.70%
01/11/2026	$0.08601	$0.08696	$0.08360	$0.08408	$44.61K	—	-2.24%
01/10/2026	$0.08204	$0.08790	$0.08158	$0.08601	$62.70K	—	+4.84%
01/09/2026	$0.08316	$0.08376	$0.08162	$0.08214	$54.58K	—	-1.23%
01/08/2026	$0.08393	$0.08405	$0.08249	$0.08316	$50.00K	—	-0.92%
01/07/2026	$0.08655	$0.08836	$0.08362	$0.08393	$68.26K	—	-3.03%
01/06/2026	$0.08691	$0.08751	$0.08455	$0.08655	$76.90K	—	-0.41%
01/05/2026	$0.08702	$0.08962	$0.08555	$0.08695	$61.47K	—	-0.08%
01/04/2026	$0.08698	$0.08776	$0.08661	$0.08705	$63.80K	—	+0.08%
01/03/2026	$0.08844	$0.08980	$0.08621	$0.08698	$51.07K	—	-1.65%
01/02/2026	$0.08869	$0.08931	$0.08780	$0.08841	$68.81K	—	-0.32%
01/01/2026	$0.08825	$0.08898	$0.08682	$0.08869	$49.27K	—	+0.50%
12/31/2025	$0.08820	$0.08890	$0.08707	$0.08827	$62.55K	—	+0.08%
12/30/2025	$0.08867	$0.08932	$0.08748	$0.08820	$49.99K	—	-0.53%
12/29/2025	$0.09010	$0.09104	$0.08793	$0.08869	$86.33K	—	-1.56%
12/28/2025	$0.09043	$0.09152	$0.08965	$0.09017	$37.34K	—	-0.29%
12/27/2025	$0.08886	$0.09088	$0.08820	$0.09043	$58.60K	—	+1.77%
12/26/2025	$0.08626	$0.08998	$0.08517	$0.08886	$65.97K	—	+3.01%
12/25/2025	$0.08656	$0.08832	$0.08543	$0.08636	$73.37K	—	-0.23%
12/24/2025	$0.08885	$0.08939	$0.08511	$0.08656	$63.06K	—	-2.58%
12/23/2025	$0.09097	$0.09146	$0.08840	$0.08869	$63.22K	—	-2.51%
12/22/2025	$0.09270	$0.09839	$0.08908	$0.09141	$53.42K	—	-1.39%
12/21/2025	$0.09241	$0.09343	$0.09115	$0.09270	$39.49K	—	+0.31%
12/20/2025	$0.09166	$0.09356	$0.09111	$0.09249	$22.62K	—	+0.91%
12/19/2025	$0.09225	$0.09250	$0.08923	$0.09154	$13.91K	—	-0.77%
12/18/2025	$0.09132	$0.09486	$0.09068	$0.09220	$18.36K	—	+0.96%
12/17/2025	$0.09189	$0.09225	$0.09073	$0.09131	$24.65K	—	-0.63%
12/16/2025	$0.09225	$0.09387	$0.09131	$0.09186	$16.44K	—	-0.42%
12/15/2025	$0.09371	$0.09450	$0.09150	$0.09237	$16.48K	—	-1.43%
12/14/2025	$0.09416	$0.09422	$0.09274	$0.09382	$16.31K	—	-0.36%
12/13/2025	$0.09406	$0.09480	$0.09355	$0.09429	$18.04K	—	+0.24%
12/12/2025	$0.09528	$0.09572	$0.09314	$0.09394	$14.38K	—	-1.41%
12/11/2025	$0.09836	$0.09876	$0.09380	$0.09540	$18.26K	—	-3.01%
12/10/2025	$0.1001	$0.1004	$0.09711	$0.09869	$19.75K	—	-1.37%
12/09/2025	$0.09630	$0.1003	$0.09516	$0.1001	$15.65K	—	+3.90%
12/08/2025	$0.08896	$0.09669	$0.08814	$0.09599	$21.06K	—	+7.90%
12/07/2025	$0.09029	$0.09079	$0.08823	$0.08899	$20.97K	—	-1.44%
12/06/2025	$0.09060	$0.09088	$0.09000	$0.09015	$9.59K	—	-0.50%
12/05/2025	$0.08967	$0.1034	$0.08743	$0.09058	$24.95K	—	+1.01%
12/04/2025	$0.09210	$0.09278	$0.08840	$0.08961	$18.77K	—	-2.70%
12/03/2025	$0.09466	$0.09789	$0.09080	$0.09181	$22.42K	—	-3.01%
12/02/2025	$0.09201	$0.1045	$0.09201	$0.09450	$21.49K	—	+2.71%
12/01/2025	$0.09807	$0.09879	$0.09135	$0.09193	$23.37K	—	-6.26%
11/30/2025	$0.09958	$0.1005	$0.09794	$0.09875	$17.97K	—	-0.83%
11/29/2025	$0.09901	$0.1002	$0.09870	$0.09966	$16.71K	—	+0.66%
11/28/2025	$0.09254	$0.1009	$0.09231	$0.09918	$22.52K	—	+7.18%
11/27/2025	$0.09137	$0.09318	$0.09099	$0.09305	$15.94K	—	+1.84%
11/26/2025	$0.09187	$0.09252	$0.09097	$0.09157	$24.06K	—	-0.33%
11/25/2025	$0.08819	$0.09309	$0.08793	$0.09187	$76.31K	—	+4.17%
11/24/2025	$0.08595	$0.08863	$0.08545	$0.08819	$66.01K	—	+2.61%
11/23/2025	$0.08677	$0.08719	$0.08571	$0.08595	$80.27K	—	-0.95%
11/22/2025	$0.08032	$0.08931	$0.08014	$0.08682	$90.88K	—	+8.09%
11/21/2025	$0.08658	$0.08832	$0.08012	$0.08032	$74.32K	—	-7.23%
11/20/2025	$0.08563	$0.08816	$0.08548	$0.08658	$84.91K	—	+1.11%
11/19/2025	$0.08791	$0.08833	$0.08543	$0.08563	$55.15K	—	-2.59%
11/18/2025	$0.08686	$0.09139	$0.08632	$0.08791	$99.75K	—	+1.21%
11/17/2025	$0.08769	$0.08889	$0.08641	$0.08686	$80.18K	—	-0.95%
11/16/2025	$0.08847	$0.08999	$0.08738	$0.08769	$128.52K	—	-0.88%
11/15/2025	$0.08844	$0.08944	$0.08762	$0.08847	$109.64K	—	+0.03%
11/14/2025	$0.08937	$0.08939	$0.08737	$0.08844	$90.58K	—	-1.04%
11/13/2025	$0.09032	$0.09209	$0.08804	$0.08900	$125.98K	—	-1.46%
11/12/2025	$0.09198	$0.09271	$0.08959	$0.09032	$131.36K	—	-1.80%
11/11/2025	$0.09572	$0.09648	$0.09162	$0.09200	$112.26K	—	-3.89%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Bifrost (BNCOLD) price history

Monthly returns BNCOLD

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News