Bifrost
BFC
Rank #887
$0.0211
Updated 25 days ago
Market Cap
$29.33M
24h Volume
$3.52M
Avg Volume (6m)
$2.13M
24h High/Low
$0.0211
$0.0203
$0.0203
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking
DWF Labs Portfolio
Fantom Ecosystem
Liquid Staking Governance Tokens
Chains
Ethereum
0x0c7d5ae016f8066...
Fantom
0x84c882a4d8eb448...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0211 | $0.0211 | $0.0203 | $0.0211 | $3.52M | $29.33M |
| Dec 2, 2025 | $0.0202 | $0.0211 | $0.0202 | $0.0211 | $2.96M | $28.62M |
| Dec 1, 2025 | $0.0212 | $0.0212 | $0.0201 | $0.0202 | $2.65M | $28.54M |
| Nov 30, 2025 | $0.0213 | $0.0213 | $0.0212 | $0.0212 | $1.38M | $29.56M |
| Nov 29, 2025 | $0.0218 | $0.0230 | $0.0213 | $0.0213 | $1.78M | $30.09M |
| Nov 28, 2025 | $0.0216 | $0.0218 | $0.0214 | $0.0218 | $2.10M | $30.09M |
| Nov 27, 2025 | $0.0237 | $0.0237 | $0.0213 | $0.0219 | $2.89M | $30.80M |
| Nov 26, 2025 | $0.0205 | $0.0226 | $0.0204 | $0.0212 | $2.58M | $28.93M |
| Nov 25, 2025 | $0.0207 | $0.0215 | $0.0201 | $0.0206 | $2.27M | $28.70M |
| Nov 24, 2025 | $0.0208 | $0.0216 | $0.0205 | $0.0207 | $1.57M | $29.17M |
| Nov 23, 2025 | $0.0211 | $0.0219 | $0.0208 | $0.0208 | $1.35M | $29.62M |
| Nov 22, 2025 | $0.0208 | $0.0269 | $0.0206 | $0.0210 | $2.88M | $29.87M |
| Nov 21, 2025 | $0.0220 | $0.0224 | $0.0204 | $0.0211 | $2.64M | $29.49M |
| Nov 20, 2025 | $0.0226 | $0.0226 | $0.0222 | $0.0222 | $2.13M | $31.08M |
| Nov 19, 2025 | $0.0239 | $0.0239 | $0.0226 | $0.0226 | $2.07M | $32.50M |
| Nov 18, 2025 | $0.0240 | $0.0243 | $0.0214 | $0.0238 | $3.05M | $32.75M |
| Nov 17, 2025 | $0.0238 | $0.0251 | $0.0234 | $0.0243 | $1.91M | $33.66M |
| Nov 16, 2025 | $0.0238 | $0.0240 | $0.0237 | $0.0238 | $923.19K | $33.11M |
| Nov 15, 2025 | $0.0239 | $0.0241 | $0.0236 | $0.0237 | $2.03M | $33.24M |
| Nov 14, 2025 | $0.0255 | $0.0255 | $0.0240 | $0.0240 | $2.24M | $34.62M |
| Nov 13, 2025 | $0.0264 | $0.0265 | $0.0254 | $0.0255 | $1.03M | $36.04M |
| Nov 12, 2025 | $0.0265 | $0.0265 | $0.0257 | $0.0264 | $1.07M | $36.58M |
| Nov 11, 2025 | $0.0265 | $0.0268 | $0.0263 | $0.0265 | $1.30M | $36.86M |
| Nov 10, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $858.73K | $36.45M |
| Nov 9, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $693.47K | $35.23M |
| Nov 8, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $1.81M | $35.36M |
| Nov 7, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $1.42M | $33.47M |
| Nov 6, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $2.01M | $35.86M |
| Nov 5, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $2.60M | $35.18M |
| Nov 4, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $2.11M | $37.59M |
| Nov 3, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $750.26K | $41.20M |
| Nov 2, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $574.33K | $40.03M |
| Nov 1, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $1.42M | $40.13M |
| Oct 31, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $1.89M | $40.15M |
| Oct 30, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $1.69M | $40.75M |
| Oct 29, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $1.31M | $43.11M |
| Oct 28, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.68M | $43.41M |
| Oct 27, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $917.21K | $43.74M |
| Oct 26, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $578.92K | $42.47M |
| Oct 25, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.18M | $44.73M |
| Oct 24, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $2.97M | $44.12M |
| Oct 23, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $2.14M | $42.74M |
| Oct 22, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $2.73M | $39.85M |
| Oct 21, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $1.83M | $41.26M |
| Oct 20, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $1.43M | $39.71M |
| Oct 19, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $1.15M | $39.18M |
| Oct 18, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $3.30M | $38.05M |
| Oct 17, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $2.60M | $40.96M |
| Oct 16, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $207.24K | $41.59M |
| Oct 15, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $2.89M | $42.42M |
| Oct 14, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $2.25M | $42.89M |
| Oct 13, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $2.27M | $43.96M |
| Oct 12, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $3.81M | $42.57M |
| Oct 11, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $4.59M | $45.51M |
| Oct 10, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $1.98M | $52.01M |
| Oct 9, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $2.06M | $53.09M |
| Oct 8, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $2.31M | $53.05M |
| Oct 7, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $2.14M | $53.73M |
| Oct 6, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $1.94M | $53.23M |
| Oct 5, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $1.09M | $52.89M |
| Oct 4, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $2.08M | $53.09M |
| Oct 3, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $2.10M | $52.65M |
| Oct 2, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $2.12M | $52.40M |
| Oct 1, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $2.20M | $51.21M |
| Sep 30, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $1.33M | $52.34M |
| Sep 29, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $1.12M | $51.48M |
| Sep 28, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $929.23K | $51.43M |
| Sep 27, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $2.01M | $51.36M |
| Sep 26, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $2.60M | $50.56M |
| Sep 25, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $1.56M | $53.03M |
| Sep 24, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $2.19M | $52.23M |
| Sep 23, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $4.05M | $56.22M |
| Sep 22, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $912.39K | $54.94M |
| Sep 21, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $797.02K | $55.15M |
| Sep 20, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $1.38M | $55.33M |
| Sep 19, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $1.94M | $57.05M |
| Sep 18, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $2.86M | $57.16M |
| Sep 17, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $2.17M | $58.14M |
| Sep 16, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $2.92M | $57.32M |
| Sep 15, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $1.35M | $59.14M |
| Sep 14, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $1.62M | $59.83M |
| Sep 13, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $2.51M | $58.57M |
| Sep 12, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $1.24M | $58.47M |
| Sep 11, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $2.21M | $58.48M |
| Sep 10, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $2.06M | $58.76M |
| Sep 9, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $1.81M | $57.81M |
| Sep 8, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $1.14M | $59.25M |
| Sep 7, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $890.84K | $57.79M |
| Sep 6, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $2.53M | $57.87M |
| Sep 5, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $1.66M | $58.61M |
| Sep 4, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $2.18M | $58.82M |
| Sep 3, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $2.06M | $57.82M |
| Sep 2, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $1.91M | $57.50M |
| Sep 1, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $1.28M | $58.22M |
| Aug 31, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $1.46M | $58.03M |
| Aug 30, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $2.62M | $57.52M |
| Aug 29, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $1.96M | $60.28M |
| Aug 28, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $2.15M | $60.86M |
| Aug 27, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $2.50M | $62.36M |
| Aug 26, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $3.42M | $58.88M |
| Aug 25, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $2.38M | $61.04M |
| Aug 24, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $1.65M | $62.38M |
| Aug 23, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $2.78M | $63.44M |
| Aug 22, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $1.83M | $62.37M |
| Aug 21, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $2.30M | $62.13M |
| Aug 20, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $2.20M | $61.52M |
| Aug 19, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $2.75M | $62.59M |
| Aug 18, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $1.07M | $62.44M |
| Aug 17, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $1.37M | $62.06M |
| Aug 16, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $2.22M | $61.97M |
| Aug 15, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $4.47M | $63.57M |
| Aug 14, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $16.74M | $68.67M |
| Aug 13, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $16.56M | $77.79M |
| Aug 12, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $11.87M | $66.96M |
| Aug 11, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $1.23M | $59.40M |
| Aug 10, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $1.00M | $60.17M |
| Aug 9, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $949.31K | $61.53M |
| Aug 8, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $1.09M | $60.32M |
| Aug 7, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $904.48K | $59.51M |
| Aug 6, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $1.07M | $59.18M |
| Aug 5, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $1.06M | $59.59M |
| Aug 4, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $758.40K | $58.62M |
| Aug 3, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $950.03K | $57.40M |
| Aug 2, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $1.89M | $57.77M |
| Aug 1, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $1.48M | $60.30M |
| Jul 31, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $1.20M | $60.04M |
| Jul 30, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $1.58M | $60.98M |
| Jul 29, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $1.20M | $59.86M |
| Jul 28, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $899.71K | $61.25M |
| Jul 27, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $802.52K | $60.50M |
| Jul 26, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $2.61M | $60.67M |
| Jul 25, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $2.01M | $61.29M |
| Jul 24, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $1.51M | $64.15M |
| Jul 23, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $1.81M | $64.73M |
| Jul 22, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $1.49M | $63.83M |
| Jul 21, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $1.27M | $64.35M |
| Jul 20, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $744.70K | $64.54M |
| Jul 19, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $2.91M | $63.81M |
| Jul 18, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $1.78M | $65.96M |
| Jul 17, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $1.54M | $64.27M |
| Jul 16, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $2.24M | $61.96M |
| Jul 15, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $2.39M | $62.66M |
| Jul 14, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $1.11M | $60.98M |
| Jul 13, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $1.03M | $60.87M |
| Jul 12, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $3.08M | $61.27M |
| Jul 11, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $2.28M | $62.41M |
| Jul 10, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $1.64M | $61.98M |
| Jul 9, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $1.00M | $62.02M |
| Jul 8, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $3.24M | $62.49M |
| Jul 7, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $779.66K | $61.10M |
| Jul 6, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $1.24M | $61.15M |
| Jul 5, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $1.94M | $61.78M |
| Jul 4, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $1.61M | $60.82M |
| Jul 3, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $2.15M | $61.87M |
| Jul 2, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $2.16M | $60.87M |
| Jul 1, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $5.19M | $60.40M |
| Jun 30, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $956.86K | $61.95M |
| Jun 29, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $891.29K | $60.82M |
| Jun 28, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $1.98M | $60.98M |