Storico prezzi di Bifrost (BNCOLD)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di BNCOLD. Mostrati gli ultimi 365 giorni.

Rendimenti mensili BNCOLD

Anno	Gen	Feb	Mar	Apr	Mag	Giu	Lug	Ago	Set	Ott	Nov	Dic	Anno intero
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%
Media mensile	+49%	-3,2%	-22%	-21%	-12%	-23%	-12%	-2,7%	-11%	-5,2%	+18%	+21%
Anni in rialzo	1/4	2/4	0/4	1/5	2/5	1/5	1/5	2/5	1/5	1/5	3/4	1/4

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Capitalizzazione	Variazione
10/11/2026	$0,008010	$0,008425	$0,007965	$0,008257	$318,77K	$309,51K	+3.08%
09/11/2026	$0,008500	$0,02500	$0,006593	$0,008011	$410,71K	$300,29K	-5.75%
08/11/2026	$0,009724	$0,009724	$0,009724	$0,009724	—	—	+0.00%
07/11/2026	$0,009724	$0,009724	$0,009724	$0,009724	—	—	+0.00%
06/11/2026	$0,009724	$0,009724	$0,009724	$0,009724	—	—	+0.00%
05/11/2026	$0,009526	$0,01050	$0,009518	$0,009724	$2,06K	—	+2.08%
04/11/2026	$0,008655	$0,009714	$0,008655	$0,009481	$376,03	—	+9.54%
03/11/2026	$0,008700	$0,008884	$0,008609	$0,008806	$68,45	—	+1.22%
02/11/2026	$0,008821	$0,008821	$0,008700	$0,008700	$238,20	—	-1.37%
01/11/2026	$0,008825	$0,009122	$0,008800	$0,009078	$67,02	—	+2.87%
31/10/2026	$0,008903	$0,009300	$0,008800	$0,008800	$45,41	—	-1.16%
30/10/2026	$0,008740	$0,009100	$0,008740	$0,009043	$181,83	—	+3.47%
29/10/2026	$0,008909	$0,009000	$0,008731	$0,008740	$94,20	—	-1.90%
28/10/2026	$0,008720	$0,009119	$0,008720	$0,008853	$1,44K	—	+1.53%
27/10/2026	$0,009116	$0,009171	$0,008696	$0,008735	$1,21K	—	-4.18%
26/10/2026	$0,009164	$0,009164	$0,009015	$0,009024	$706,13	—	-1.53%
25/10/2026	$0,009183	$0,009400	$0,009075	$0,009164	$1,06K	—	-0.21%
24/10/2026	$0,009088	$0,009209	$0,009045	$0,009196	$839,69	—	+1.19%
23/10/2026	$0,008891	$0,009200	$0,008891	$0,009098	$1,72K	—	+2.33%
22/10/2026	$0,009555	$0,009602	$0,008801	$0,008917	$10,12K	—	-6.68%
21/10/2026	$0,009422	$0,009719	$0,009310	$0,009555	$14,67K	—	+1.41%
20/10/2026	$0,009556	$0,009682	$0,009240	$0,009422	$31,81K	—	-1.40%
19/10/2026	$0,009610	$0,009898	$0,009429	$0,009556	$30,55K	—	-0.56%
18/10/2026	$0,009598	$0,009764	$0,009352	$0,009610	$31,36K	—	+0.13%
17/10/2026	$0,009449	$0,009661	$0,009367	$0,009598	$31,59K	—	+1.58%
16/10/2026	$0,01009	$0,01025	$0,009291	$0,009449	$29,20K	—	-6.32%
15/10/2026	$0,01186	$0,01400	$0,009326	$0,01009	$63,01K	—	-14.89%
14/10/2026	$0,009828	$0,01310	$0,009601	$0,01186	$38,39K	—	+20.65%
13/10/2026	$0,009487	$0,01070	$0,009423	$0,009840	$36,76K	—	+3.72%
12/10/2026	$0,009933	$0,01020	$0,009378	$0,009487	$28,96K	—	-4.49%
11/10/2026	$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%
09/10/2026	$0,009591	$0,01037	$0,009510	$0,009808	$34,87K	—	+2.26%
08/10/2026	$0,009146	$0,01195	$0,009100	$0,009601	$35,44K	—	+4.97%
07/10/2026	$0,01046	$0,01263	$0,009004	$0,009253	$40,74K	—	-11.56%
06/10/2026	$0,009916	$0,01067	$0,009784	$0,01046	$41,35K	—	+5.51%
05/10/2026	$0,009761	$0,01100	$0,009745	$0,009916	$33,55K	—	+1.59%
04/10/2026	$0,009521	$0,01100	$0,009521	$0,009783	$30,58K	—	+2.75%
03/10/2026	$0,009541	$0,009788	$0,009498	$0,009577	$32,21K	—	+0.38%
02/10/2026	$0,009440	$0,009936	$0,009429	$0,009559	$33,86K	—	+1.26%
01/10/2026	$0,009365	$0,009631	$0,009207	$0,009494	$27,81K	—	+1.38%
30/09/2026	$0,009460	$0,009631	$0,009248	$0,009429	$36,28K	—	-0.33%
29/09/2026	$0,009289	$0,009557	$0,009242	$0,009460	$30,46K	—	+1.84%
28/09/2026	$0,009402	$0,009603	$0,009204	$0,009355	$31,10K	—	-0.50%
27/09/2026	$0,009512	$0,009649	$0,009391	$0,009528	$30,85K	—	+0.17%
26/09/2026	$0,009430	$0,009598	$0,009333	$0,009512	$29,56K	—	+0.87%
25/09/2026	$0,009447	$0,009575	$0,009300	$0,009514	$23,28K	—	+0.71%
24/09/2026	$0,009401	$0,009655	$0,009271	$0,009447	$38,00K	—	+0.49%
23/09/2026	$0,009947	$0,01003	$0,009000	$0,009471	$34,29K	—	-4.79%
22/09/2026	$0,009851	$0,01100	$0,009760	$0,009947	$29,83K	—	+0.97%
21/09/2026	$0,009228	$0,01017	$0,009208	$0,009916	$33,11K	—	+7.46%
20/09/2026	$0,009229	$0,009464	$0,009124	$0,009304	$30,50K	—	+0.81%
19/09/2026	$0,009236	$0,009453	$0,009230	$0,009267	$27,97K	—	+0.34%
18/09/2026	$0,009001	$0,009565	$0,009001	$0,009282	$34,85K	—	+3.12%
17/09/2026	$0,008840	$0,009252	$0,008838	$0,009129	$27,50K	—	+3.27%
16/09/2026	$0,009217	$0,009434	$0,008811	$0,008949	$34,06K	—	-2.91%
15/09/2026	$0,01033	$0,01060	$0,009190	$0,009259	$31,87K	—	-10.32%
14/09/2026	$0,01010	$0,01077	$0,01004	$0,01044	$31,85K	—	+3.40%
13/09/2026	$0,01130	$0,01146	$0,01000	$0,01010	$33,30K	—	-10.59%
12/09/2026	$0,01210	$0,01287	$0,01128	$0,01137	$30,92K	—	-6.06%
11/09/2026	$0,01212	$0,01262	$0,01208	$0,01211	$33,44K	—	-0.06%
10/09/2026	$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%
08/09/2026	$0,01213	$0,01260	$0,01206	$0,01230	$31,82K	—	+1.38%
07/09/2026	$0,01180	$0,01236	$0,01111	$0,01217	$30,95K	—	+3.17%
06/09/2026	$0,01253	$0,01262	$0,01168	$0,01180	$28,55K	—	-5.82%
05/09/2026	$0,01295	$0,01297	$0,01233	$0,01253	$36,88K	—	-3.25%
04/09/2026	$0,01311	$0,01327	$0,01274	$0,01295	$29,66K	—	-1.27%
03/09/2026	$0,01286	$0,01336	$0,01254	$0,01316	$26,37K	—	+2.28%
02/09/2026	$0,01367	$0,01375	$0,01283	$0,01294	$24,83K	—	-5.35%
01/09/2026	$0,01444	$0,01454	$0,01325	$0,01367	$31,49K	—	-5.31%
31/08/2026	$0,01427	$0,01463	$0,01427	$0,01444	$26,35K	—	+1.17%
30/08/2026	$0,01442	$0,01461	$0,01426	$0,01427	$31,60K	—	-1.01%
29/08/2026	$0,01427	$0,01444	$0,01421	$0,01442	$32,68K	—	+1.04%
28/08/2026	$0,01521	$0,01542	$0,01419	$0,01427	$30,06K	—	-6.22%
27/08/2026	$0,01577	$0,01605	$0,01509	$0,01522	$32,93K	—	-3.45%
26/08/2026	$0,01569	$0,01580	$0,01550	$0,01577	$30,81K	—	+0.51%
25/08/2026	$0,01571	$0,01615	$0,01559	$0,01569	$29,46K	—	-0.11%
24/08/2026	$0,01546	$0,01591	$0,01535	$0,01572	$28,66K	—	+1.69%
23/08/2026	$0,01535	$0,01553	$0,01516	$0,01546	$34,71K	—	+0.70%
22/08/2026	$0,01561	$0,01578	$0,01522	$0,01535	$31,65K	—	-1.68%
21/08/2026	$0,01476	$0,01600	$0,01475	$0,01561	$31,21K	—	+5.75%
20/08/2026	$0,01397	$0,01480	$0,01390	$0,01476	$32,23K	—	+5.65%
19/08/2026	$0,01416	$0,01416	$0,01317	$0,01397	$35,01K	—	-1.31%
18/08/2026	$0,01496	$0,01497	$0,01402	$0,01416	$33,39K	—	-5.33%
17/08/2026	$0,01443	$0,01500	$0,01435	$0,01497	$29,14K	—	+3.74%
16/08/2026	$0,01451	$0,01467	$0,01431	$0,01443	$31,90K	—	-0.57%
15/08/2026	$0,01462	$0,01466	$0,01432	$0,01451	$34,11K	—	-0.75%
14/08/2026	$0,01521	$0,01536	$0,01452	$0,01462	$33,87K	—	-3.89%
13/08/2026	$0,01474	$0,01554	$0,01465	$0,01521	$33,59K	—	+3.18%
12/08/2026	$0,01521	$0,01529	$0,01470	$0,01476	$31,66K	—	-3.01%
11/08/2026	$0,01582	$0,01598	$0,01511	$0,01521	$32,62K	—	-3.80%
10/08/2026	$0,01493	$0,01658	$0,01482	$0,01582	$38,71K	—	+5.95%
09/08/2026	$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%
07/08/2026	$0,01354	$0,01379	$0,01345	$0,01351	$31,25K	—	-0.16%
06/08/2026	$0,01359	$0,01374	$0,01346	$0,01353	$25,49K	—	-0.47%
05/08/2026	$0,01349	$0,01375	$0,01337	$0,01359	$36,35K	—	+0.76%
04/08/2026	$0,01337	$0,01356	$0,01320	$0,01349	$27,89K	—	+0.91%
03/08/2026	$0,01349	$0,01357	$0,01299	$0,01337	$34,52K	—	-0.90%
02/08/2026	$0,01335	$0,01353	$0,01324	$0,01349	$31,87K	—	+1.04%
01/08/2026	$0,01338	$0,01346	$0,01317	$0,01335	$28,88K	—	-0.19%
31/07/2026	$0,01380	$0,01389	$0,01321	$0,01337	$47,72K	—	-3.12%
30/07/2026	$0,01356	$0,01390	$0,01350	$0,01380	$42,29K	—	+1.74%
29/07/2026	$0,01359	$0,01389	$0,01340	$0,01356	$37,11K	—	-0.22%
28/07/2026	$0,01340	$0,01369	$0,01318	$0,01359	$46,97K	—	+1.43%
27/07/2026	$0,01376	$0,01387	$0,01334	$0,01340	$39,65K	—	-2.64%
26/07/2026	$0,01352	$0,01382	$0,01343	$0,01378	$41,53K	—	+1.89%
25/07/2026	$0,01350	$0,01368	$0,01333	$0,01352	$39,85K	—	+0.16%
24/07/2026	$0,01354	$0,01391	$0,01335	$0,01351	$28,23K	—	-0.23%
23/07/2026	$0,01392	$0,01400	$0,01345	$0,01366	$4,12K	—	-1.81%
22/07/2026	$0,01426	$0,01430	$0,01371	$0,01392	$3,73K	—	-2.36%
21/07/2026	$0,01400	$0,01450	$0,01393	$0,01424	$2,54K	—	+1.71%
20/07/2026	$0,01420	$0,01438	$0,01384	$0,01399	$6,04K	—	-1.42%
19/07/2026	$0,01422	$0,01425	$0,01373	$0,01419	$15,46K	—	-0.15%
18/07/2026	$0,01457	$0,01467	$0,01337	$0,01422	$17,90K	—	-2.42%
17/07/2026	$0,01518	$0,01530	$0,01328	$0,01457	$35,12K	—	-3.98%
16/07/2026	$0,01537	$0,01557	$0,01505	$0,01515	$13,75K	—	-1.41%
15/07/2026	$0,01590	$0,01595	$0,01520	$0,01538	$13,79K	—	-3.25%
14/07/2026	$0,01603	$0,01614	$0,01548	$0,01592	$13,97K	—	-0.68%
13/07/2026	$0,01658	$0,01665	$0,01587	$0,01603	$8,75K	—	-3.32%
12/07/2026	$0,01692	$0,01697	$0,01678	$0,01679	$238,72	—	-0.74%
11/07/2026	$0,01713	$0,01716	$0,01405	$0,01699	$13,53K	—	-0.82%
10/07/2026	$0,01713	$0,01726	$0,01700	$0,01713	$369,55	—	+0.02%
09/07/2026	$0,01771	$0,01771	$0,01700	$0,01713	$912,51	—	-3.28%
08/07/2026	$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%
06/07/2026	$0,01892	$0,01900	$0,01816	$0,01900	$741,01	—	+0.41%
05/07/2026	$0,01882	$0,01891	$0,01594	$0,01891	$12,26K	—	+0.51%
04/07/2026	$0,01877	$0,01893	$0,01855	$0,01882	$120,87	—	+0.22%
03/07/2026	$0,01881	$0,02105	$0,01837	$0,01854	$24,96K	—	-1.47%
02/07/2026	$0,01823	$0,01907	$0,01808	$0,01882	$5,32K	—	+3.23%
01/07/2026	$0,01788	$0,01848	$0,01766	$0,01824	$5,36K	—	+1.99%
30/06/2026	$0,01842	$0,01842	$0,01770	$0,01788	$4,60K	—	-2.90%
29/06/2026	$0,01817	$0,01993	$0,01754	$0,01841	$16,27K	—	+1.33%
28/06/2026	$0,01814	$0,01830	$0,01805	$0,01818	$5,38K	—	+0.24%
27/06/2026	$0,01812	$0,01836	$0,01806	$0,01814	$4,12K	—	+0.14%
26/06/2026	$0,01795	$0,01816	$0,01759	$0,01812	$3,28K	—	+0.92%
25/06/2026	$0,01842	$0,01874	$0,01717	$0,01795	$6,24K	—	-2.55%
24/06/2026	$0,01970	$0,02021	$0,01795	$0,01842	$7,36K	—	-6.49%
23/06/2026	$0,02043	$0,02045	$0,01937	$0,01969	$5,24K	—	-3.62%
22/06/2026	$0,01995	$0,02090	$0,01995	$0,02043	$4,82K	—	+2.42%
21/06/2026	$0,02019	$0,02034	$0,01994	$0,01994	$5,12K	—	-1.21%
20/06/2026	$0,01995	$0,02020	$0,01991	$0,02019	$4,20K	—	+1.23%
19/06/2026	$0,02005	$0,02010	$0,01968	$0,01997	$8,37K	—	-0.43%
18/06/2026	$0,02092	$0,02095	$0,01994	$0,02005	$27,78K	—	-4.14%
17/06/2026	$0,02087	$0,02143	$0,02061	$0,02092	$29,92K	—	+0.22%
16/06/2026	$0,02208	$0,02248	$0,02071	$0,02087	$38,88K	—	-5.45%
15/06/2026	$0,02222	$0,02261	$0,02200	$0,02208	$26,72K	—	-0.67%
14/06/2026	$0,02221	$0,02232	$0,02174	$0,02222	$30,65K	—	+0.08%
13/06/2026	$0,02215	$0,02235	$0,02210	$0,02221	$34,29K	—	+0.28%
12/06/2026	$0,02212	$0,02246	$0,02190	$0,02215	$30,87K	—	+0.11%
11/06/2026	$0,02150	$0,02219	$0,02145	$0,02212	$29,92K	—	+2.89%
10/06/2026	$0,02154	$0,02184	$0,02132	$0,02150	$27,45K	—	-0.19%
09/06/2026	$0,02199	$0,02301	$0,02122	$0,02154	$35,33K	—	-2.06%
08/06/2026	$0,02206	$0,02241	$0,02182	$0,02199	$27,98K	—	-0.32%
07/06/2026	$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%
05/06/2026	$0,02290	$0,02291	$0,02088	$0,02147	$30,36K	—	-6.24%
04/06/2026	$0,02259	$0,02367	$0,02177	$0,02290	$35,87K	—	+1.37%
03/06/2026	$0,02358	$0,02379	$0,02258	$0,02259	$28,42K	—	-4.19%
02/06/2026	$0,02438	$0,02470	$0,02341	$0,02358	$31,11K	—	-3.28%
01/06/2026	$0,02575	$0,02576	$0,02421	$0,02438	$30,70K	—	-5.32%
31/05/2026	$0,02581	$0,02591	$0,02543	$0,02575	$26,50K	—	-0.23%
30/05/2026	$0,02566	$0,02599	$0,02553	$0,02581	$33,48K	—	+0.58%
29/05/2026	$0,02571	$0,02599	$0,02532	$0,02566	$29,54K	—	-0.19%
28/05/2026	$0,02603	$0,02608	$0,02531	$0,02571	$32,18K	—	-1.23%
27/05/2026	$0,02675	$0,02679	$0,02580	$0,02603	$28,51K	—	-2.69%
26/05/2026	$0,02832	$0,02839	$0,02643	$0,02677	$36,39K	—	-5.47%
25/05/2026	$0,02846	$0,02862	$0,02813	$0,02832	$36,82K	—	-0.49%
24/05/2026	$0,02828	$0,02859	$0,02803	$0,02841	$30,59K	—	+0.46%
23/05/2026	$0,02820	$0,02886	$0,02765	$0,02828	$45,05K	—	+0.28%
22/05/2026	$0,02897	$0,02908	$0,02808	$0,02822	$36,38K	—	-2.59%
21/05/2026	$0,02896	$0,02934	$0,02856	$0,02897	$36,23K	—	+0.03%
20/05/2026	$0,02883	$0,02981	$0,02866	$0,02896	$38,63K	—	+0.45%
19/05/2026	$0,02904	$0,02930	$0,02868	$0,02883	$39,23K	—	-0.72%
18/05/2026	$0,03104	$0,03117	$0,02894	$0,02904	$39,59K	—	-6.44%
17/05/2026	$0,03121	$0,03161	$0,03096	$0,03104	$36,94K	—	-0.54%
16/05/2026	$0,03164	$0,03175	$0,03106	$0,03121	$33,05K	—	-1.36%
15/05/2026	$0,03241	$0,03278	$0,03142	$0,03164	$44,07K	—	-2.38%
14/05/2026	$0,03169	$0,03293	$0,03158	$0,03241	$36,98K	—	+2.27%
13/05/2026	$0,03214	$0,03269	$0,03143	$0,03169	$38,79K	—	-1.40%
12/05/2026	$0,03272	$0,03281	$0,03196	$0,03220	$36,45K	—	-1.59%
11/05/2026	$0,03285	$0,03292	$0,03219	$0,03272	$36,44K	—	-0.40%
10/05/2026	$0,03233	$0,03295	$0,03209	$0,03285	$35,96K	—	+1.61%
09/05/2026	$0,03204	$0,03270	$0,03198	$0,03233	$37,10K	—	+0.91%
08/05/2026	$0,03191	$0,03239	$0,03155	$0,03204	$35,21K	—	+0.41%
07/05/2026	$0,03128	$0,03300	$0,03093	$0,03192	$41,72K	—	+2.05%
06/05/2026	$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%
04/05/2026	$0,03211	$0,03253	$0,03105	$0,03156	$38,64K	—	-1.71%
03/05/2026	$0,03213	$0,03269	$0,03180	$0,03202	$37,00K	—	-0.34%
02/05/2026	$0,03190	$0,03241	$0,03177	$0,03209	$35,97K	—	+0.60%
01/05/2026	$0,02989	$0,03228	$0,02988	$0,03190	$37,06K	—	+6.72%
30/04/2026	$0,02976	$0,03030	$0,02954	$0,02990	$40,44K	—	+0.47%
29/04/2026	$0,03009	$0,03085	$0,02933	$0,02976	$37,20K	—	-1.10%
28/04/2026	$0,03135	$0,03178	$0,02995	$0,03009	$31,66K	—	-4.02%
27/04/2026	$0,03246	$0,03289	$0,03110	$0,03135	$41,33K	—	-3.42%
26/04/2026	$0,03196	$0,03256	$0,03181	$0,03246	$37,08K	—	+1.56%
25/04/2026	$0,03196	$0,03215	$0,03175	$0,03196	$29,95K	—	+0.00%
24/04/2026	$0,03227	$0,03243	$0,03182	$0,03196	$41,73K	—	-0.96%
23/04/2026	$0,03266	$0,03300	$0,03179	$0,03227	$36,26K	—	-1.19%
22/04/2026	$0,03201	$0,03313	$0,03200	$0,03261	$33,38K	—	+1.87%
21/04/2026	$0,03258	$0,03286	$0,03157	$0,03200	$37,88K	—	-1.78%
20/04/2026	$0,03165	$0,03320	$0,03139	$0,03258	$39,93K	—	+2.94%
19/04/2026	$0,03247	$0,03263	$0,03159	$0,03165	$36,60K	—	-2.53%
18/04/2026	$0,03312	$0,03332	$0,03235	$0,03247	$38,97K	—	-1.96%
17/04/2026	$0,03156	$0,03376	$0,03132	$0,03312	$38,28K	—	+4.94%
16/04/2026	$0,03079	$0,03180	$0,03071	$0,03156	$37,85K	—	+2.50%
15/04/2026	$0,03050	$0,03116	$0,03028	$0,03079	$33,90K	—	+0.95%
14/04/2026	$0,03129	$0,03160	$0,03040	$0,03050	$38,22K	—	-2.52%
13/04/2026	$0,03042	$0,03162	$0,02987	$0,03129	$38,14K	—	+2.86%
12/04/2026	$0,03141	$0,03148	$0,03029	$0,03042	$37,95K	—	-3.15%
11/04/2026	$0,03130	$0,03175	$0,03109	$0,03135	$34,94K	—	+0.16%
10/04/2026	$0,03082	$0,03159	$0,03074	$0,03130	$34,99K	—	+1.56%
09/04/2026	$0,03084	$0,03160	$0,03007	$0,03082	$41,81K	—	-0.06%
08/04/2026	$0,03125	$0,03169	$0,03046	$0,03084	$37,12K	—	-1.31%
07/04/2026	$0,02954	$0,03163	$0,02920	$0,03126	$39,15K	—	+5.82%
06/04/2026	$0,02935	$0,03025	$0,02917	$0,02954	$40,35K	—	+0.65%
05/04/2026	$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%
03/04/2026	$0,02845	$0,02870	$0,02814	$0,02842	$32,93K	—	-0.11%
02/04/2026	$0,02897	$0,02921	$0,02795	$0,02845	$30,63K	—	-1.79%
01/04/2026	$0,02897	$0,02970	$0,02875	$0,02895	$41,18K	—	-0.07%
31/03/2026	$0,02836	$0,02917	$0,02806	$0,02897	$38,90K	—	+2.15%
30/03/2026	$0,02815	$0,02899	$0,02799	$0,02836	$34,61K	—	+0.75%
29/03/2026	$0,02846	$0,02899	$0,02761	$0,02804	$35,94K	—	-1.48%
28/03/2026	$0,02848	$0,02886	$0,02833	$0,02846	$39,35K	—	-0.07%
27/03/2026	$0,03003	$0,03017	$0,02811	$0,02848	$39,48K	—	-5.16%
26/03/2026	$0,03317	$0,03322	$0,02980	$0,03003	$34,82K	—	-9.47%
25/03/2026	$0,03347	$0,03409	$0,03278	$0,03317	$39,92K	—	-0.90%
24/03/2026	$0,03366	$0,03398	$0,03268	$0,03347	$45,45K	—	-0.56%
23/03/2026	$0,03331	$0,03454	$0,03301	$0,03371	$36,77K	—	+1.20%
22/03/2026	$0,03350	$0,03412	$0,03306	$0,03331	$35,36K	—	-0.57%
21/03/2026	$0,03485	$0,03511	$0,03352	$0,03352	$33,71K	—	-3.82%
20/03/2026	$0,03456	$0,03528	$0,03428	$0,03485	$36,22K	—	+0.84%
19/03/2026	$0,03519	$0,03533	$0,03397	$0,03456	$47,39K	—	-1.79%
18/03/2026	$0,03651	$0,03689	$0,03493	$0,03519	$38,98K	—	-3.62%
17/03/2026	$0,03781	$0,03824	$0,03628	$0,03651	$38,70K	—	-3.44%
16/03/2026	$0,03634	$0,03785	$0,03609	$0,03781	$32,52K	—	+4.05%
15/03/2026	$0,03558	$0,03689	$0,03535	$0,03634	$41,41K	—	+2.14%
14/03/2026	$0,03545	$0,03580	$0,03520	$0,03558	$36,28K	—	+0.37%
13/03/2026	$0,03588	$0,03693	$0,03521	$0,03545	$66,34K	—	-1.20%
12/03/2026	$0,03544	$0,03626	$0,03494	$0,03588	$54,11K	—	+1.24%
11/03/2026	$0,03662	$0,03674	$0,03464	$0,03544	$76,69K	—	-3.22%
10/03/2026	$0,03655	$0,03790	$0,03602	$0,03662	$52,99K	—	+0.19%
09/03/2026	$0,03637	$0,03817	$0,03635	$0,03655	$75,81K	—	+0.49%
08/03/2026	$0,03783	$0,03835	$0,03614	$0,03637	$60,95K	—	-3.86%
07/03/2026	$0,03874	$0,03889	$0,03770	$0,03783	$67,79K	—	-2.35%
06/03/2026	$0,04082	$0,04085	$0,03872	$0,03874	$60,27K	—	-5.10%
05/03/2026	$0,04211	$0,04247	$0,04025	$0,04082	$86,29K	—	-3.06%
04/03/2026	$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%
02/03/2026	$0,03854	$0,04905	$0,03854	$0,04229	$87,86K	—	+9.73%
01/03/2026	$0,03759	$0,04221	$0,03757	$0,03854	$75,00K	—	+2.53%
28/02/2026	$0,03860	$0,03862	$0,03671	$0,03759	$72,83K	—	-2.62%
27/02/2026	$0,03939	$0,03979	$0,03841	$0,03860	$68,61K	—	-2.01%
26/02/2026	$0,04075	$0,04142	$0,03893	$0,03940	$66,34K	—	-3.31%
25/02/2026	$0,03807	$0,04132	$0,03792	$0,04075	$68,82K	—	+7.04%
24/02/2026	$0,03942	$0,03947	$0,03807	$0,03807	$70,49K	—	-3.42%
23/02/2026	$0,04206	$0,04210	$0,03940	$0,03942	$68,21K	—	-6.28%
22/02/2026	$0,04265	$0,04345	$0,04178	$0,04206	$62,80K	—	-1.38%
21/02/2026	$0,04341	$0,04381	$0,04196	$0,04265	$73,37K	—	-1.75%
20/02/2026	$0,04467	$0,04469	$0,04296	$0,04341	$73,11K	—	-2.82%
19/02/2026	$0,04531	$0,04534	$0,04465	$0,04467	$69,25K	—	-1.41%
18/02/2026	$0,04583	$0,04600	$0,04509	$0,04531	$56,69K	—	-1.13%
17/02/2026	$0,04771	$0,04788	$0,04545	$0,04581	$57,68K	—	-3.98%
16/02/2026	$0,04816	$0,04822	$0,04744	$0,04771	$92,61K	—	-0.93%
15/02/2026	$0,04954	$0,04964	$0,04815	$0,04816	$59,33K	—	-2.79%
14/02/2026	$0,04635	$0,05076	$0,04617	$0,04954	$82,21K	—	+6.88%
13/02/2026	$0,04590	$0,04654	$0,04565	$0,04635	$67,64K	—	+0.98%
12/02/2026	$0,04563	$0,04659	$0,04556	$0,04590	$61,18K	—	+0.59%
11/02/2026	$0,04818	$0,04821	$0,04550	$0,04564	$66,04K	—	-5.27%
10/02/2026	$0,04904	$0,04921	$0,04816	$0,04818	$71,86K	—	-1.75%
09/02/2026	$0,05044	$0,05075	$0,04872	$0,04904	$75,80K	—	-2.78%
08/02/2026	$0,04747	$0,05559	$0,04685	$0,05044	$71,52K	—	+6.26%
07/02/2026	$0,04738	$0,04767	$0,04672	$0,04747	$72,78K	—	+0.19%
06/02/2026	$0,04696	$0,04765	$0,04511	$0,04738	$71,41K	—	+0.89%
05/02/2026	$0,05161	$0,05188	$0,04660	$0,04696	$51,58K	—	-9.01%
04/02/2026	$0,05198	$0,05243	$0,05128	$0,05161	$72,80K	—	-0.71%
03/02/2026	$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%
01/02/2026	$0,05498	$0,05544	$0,05340	$0,05360	$62,03K	—	-2.51%
31/01/2026	$0,05878	$0,05967	$0,05282	$0,05498	$51,93K	—	-6.46%
30/01/2026	$0,06388	$0,06394	$0,05719	$0,05878	$67,67K	—	-7.98%
29/01/2026	$0,07000	$0,07005	$0,06333	$0,06389	$45,67K	—	-8.73%
28/01/2026	$0,07107	$0,07167	$0,06947	$0,07000	$47,57K	—	-1.51%
27/01/2026	$0,07406	$0,07446	$0,07002	$0,07089	$81,77K	—	-4.28%
26/01/2026	$0,07471	$0,07484	$0,07331	$0,07406	$55,21K	—	-0.87%
25/01/2026	$0,07539	$0,07650	$0,07434	$0,07472	$63,64K	—	-0.89%
24/01/2026	$0,07710	$0,07713	$0,07537	$0,07539	$67,60K	—	-2.22%
23/01/2026	$0,07666	$0,07765	$0,07640	$0,07710	$68,81K	—	+0.57%
22/01/2026	$0,07101	$0,07804	$0,07096	$0,07666	$66,96K	—	+7.96%
21/01/2026	$0,07252	$0,07318	$0,07069	$0,07101	$63,81K	—	-2.08%
20/01/2026	$0,07771	$0,07780	$0,07185	$0,07252	$76,46K	—	-6.68%
19/01/2026	$0,07978	$0,07978	$0,07400	$0,07771	$62,83K	—	-2.59%
18/01/2026	$0,08154	$0,08209	$0,07981	$0,07983	$70,44K	—	-2.10%
17/01/2026	$0,08208	$0,08231	$0,08132	$0,08138	$53,02K	—	-0.85%
16/01/2026	$0,08263	$0,08379	$0,08103	$0,08203	$75,30K	—	-0.73%
15/01/2026	$0,08376	$0,08409	$0,08123	$0,08255	$64,91K	—	-1.44%
14/01/2026	$0,08451	$0,08528	$0,08318	$0,08376	$54,64K	—	-0.89%
13/01/2026	$0,08297	$0,08522	$0,08228	$0,08444	$68,99K	—	+1.77%
12/01/2026	$0,08408	$0,08538	$0,08216	$0,08265	$62,39K	—	-1.70%
11/01/2026	$0,08601	$0,08696	$0,08360	$0,08408	$44,61K	—	-2.24%
10/01/2026	$0,08204	$0,08790	$0,08158	$0,08601	$62,70K	—	+4.84%
09/01/2026	$0,08316	$0,08376	$0,08162	$0,08214	$54,58K	—	-1.23%
08/01/2026	$0,08393	$0,08405	$0,08249	$0,08316	$50,00K	—	-0.92%
07/01/2026	$0,08655	$0,08836	$0,08362	$0,08393	$68,26K	—	-3.03%
06/01/2026	$0,08691	$0,08751	$0,08455	$0,08655	$76,90K	—	-0.41%
05/01/2026	$0,08702	$0,08962	$0,08555	$0,08695	$61,47K	—	-0.08%
04/01/2026	$0,08698	$0,08776	$0,08661	$0,08705	$63,80K	—	+0.08%
03/01/2026	$0,08844	$0,08980	$0,08621	$0,08698	$51,07K	—	-1.65%
02/01/2026	$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%
31/12/2025	$0,08820	$0,08890	$0,08707	$0,08827	$62,55K	—	+0.08%
30/12/2025	$0,08867	$0,08932	$0,08748	$0,08820	$49,99K	—	-0.53%
29/12/2025	$0,09010	$0,09104	$0,08793	$0,08869	$86,33K	—	-1.56%
28/12/2025	$0,09043	$0,09152	$0,08965	$0,09017	$37,34K	—	-0.29%
27/12/2025	$0,08886	$0,09088	$0,08820	$0,09043	$58,60K	—	+1.77%
26/12/2025	$0,08626	$0,08998	$0,08517	$0,08886	$65,97K	—	+3.01%
25/12/2025	$0,08656	$0,08832	$0,08543	$0,08636	$73,37K	—	-0.23%
24/12/2025	$0,08885	$0,08939	$0,08511	$0,08656	$63,06K	—	-2.58%
23/12/2025	$0,09097	$0,09146	$0,08840	$0,08869	$63,22K	—	-2.51%
22/12/2025	$0,09270	$0,09839	$0,08908	$0,09141	$53,42K	—	-1.39%
21/12/2025	$0,09241	$0,09343	$0,09115	$0,09270	$39,49K	—	+0.31%
20/12/2025	$0,09166	$0,09356	$0,09111	$0,09249	$22,62K	—	+0.91%
19/12/2025	$0,09225	$0,09250	$0,08923	$0,09154	$13,91K	—	-0.77%
18/12/2025	$0,09132	$0,09486	$0,09068	$0,09220	$18,36K	—	+0.96%
17/12/2025	$0,09189	$0,09225	$0,09073	$0,09131	$24,65K	—	-0.63%
16/12/2025	$0,09225	$0,09387	$0,09131	$0,09186	$16,44K	—	-0.42%
15/12/2025	$0,09371	$0,09450	$0,09150	$0,09237	$16,48K	—	-1.43%
14/12/2025	$0,09416	$0,09422	$0,09274	$0,09382	$16,31K	—	-0.36%
13/12/2025	$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%
11/12/2025	$0,09836	$0,09876	$0,09380	$0,09540	$18,26K	—	-3.01%
10/12/2025	$0,1001	$0,1004	$0,09711	$0,09869	$19,75K	—	-1.37%
09/12/2025	$0,09630	$0,1003	$0,09516	$0,1001	$15,65K	—	+3.90%
08/12/2025	$0,08896	$0,09669	$0,08814	$0,09599	$21,06K	—	+7.90%
07/12/2025	$0,09029	$0,09079	$0,08823	$0,08899	$20,97K	—	-1.44%
06/12/2025	$0,09060	$0,09088	$0,09000	$0,09015	$9,59K	—	-0.50%
05/12/2025	$0,08967	$0,1034	$0,08743	$0,09058	$24,95K	—	+1.01%
04/12/2025	$0,09210	$0,09278	$0,08840	$0,08961	$18,77K	—	-2.70%
03/12/2025	$0,09466	$0,09789	$0,09080	$0,09181	$22,42K	—	-3.01%
02/12/2025	$0,09201	$0,1045	$0,09201	$0,09450	$21,49K	—	+2.71%
01/12/2025	$0,09807	$0,09879	$0,09135	$0,09193	$23,37K	—	-6.26%
30/11/2025	$0,09958	$0,1005	$0,09794	$0,09875	$17,97K	—	-0.83%
29/11/2025	$0,09901	$0,1002	$0,09870	$0,09966	$16,71K	—	+0.66%
28/11/2025	$0,09254	$0,1009	$0,09231	$0,09918	$22,52K	—	+7.18%
27/11/2025	$0,09137	$0,09318	$0,09099	$0,09305	$15,94K	—	+1.84%
26/11/2025	$0,09187	$0,09252	$0,09097	$0,09157	$24,06K	—	-0.33%
25/11/2025	$0,08819	$0,09309	$0,08793	$0,09187	$76,31K	—	+4.17%
24/11/2025	$0,08595	$0,08863	$0,08545	$0,08819	$66,01K	—	+2.61%
23/11/2025	$0,08677	$0,08719	$0,08571	$0,08595	$80,27K	—	-0.95%
22/11/2025	$0,08032	$0,08931	$0,08014	$0,08682	$90,88K	—	+8.09%
21/11/2025	$0,08658	$0,08832	$0,08012	$0,08032	$74,32K	—	-7.23%
20/11/2025	$0,08563	$0,08816	$0,08548	$0,08658	$84,91K	—	+1.11%
19/11/2025	$0,08791	$0,08833	$0,08543	$0,08563	$55,15K	—	-2.59%
18/11/2025	$0,08686	$0,09139	$0,08632	$0,08791	$99,75K	—	+1.21%
17/11/2025	$0,08769	$0,08889	$0,08641	$0,08686	$80,18K	—	-0.95%
16/11/2025	$0,08847	$0,08999	$0,08738	$0,08769	$128,52K	—	-0.88%
15/11/2025	$0,08844	$0,08944	$0,08762	$0,08847	$109,64K	—	+0.03%
14/11/2025	$0,08937	$0,08939	$0,08737	$0,08844	$90,58K	—	-1.04%
13/11/2025	$0,09032	$0,09209	$0,08804	$0,08900	$125,98K	—	-1.46%
12/11/2025	$0,09198	$0,09271	$0,08959	$0,09032	$131,36K	—	-1.80%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Storico prezzi di Bifrost (BNCOLD)

Rendimenti mensili BNCOLD

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie