Register for real-time alerts, custom portfolio, and market movers
BTFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.859604 | -0.002834 | -0.33% | 0.861301 | 0.875006 | 0.849811 | 0.00 |
| Jul 17 2024 | 0.862437 | -0.158318 | -15.51% | 1.02 | 1.04 | 0.840372 | 3.00 |
| Jul 16 2024 | 1.02 | -0.020 | -2.20% | 1.05 | 1.05 | 0.861856 | 3.00 |
| Jul 15 2024 | 1.04 | 0.020 | 1.92% | 0.999479 | 3.66 | 0.833473 | 4,368.00 |
| Jul 14 2024 | 1.02 | 0.00 | 0.11% | 1.02 | 1.04 | 0.998304 | 1.00 |
| Jul 13 2024 | 1.02 | 0.020 | 1.73% | 1.01 | 1.03 | 1.00 | 0.00 |
| Jul 12 2024 | 1.01 | 0.030 | 2.69% | 0.978956 | 1.02 | 0.867128 | 2.00 |
| Jul 11 2024 | 0.979108 | -0.006777 | -0.69% | 0.983564 | 1.01 | 0.974831 | 0.00 |
| Jul 10 2024 | 0.985884 | -0.033873 | -3.32% | 1.02 | 1.04 | 0.975935 | 1.00 |
| Jul 09 2024 | 1.02 | 0.00 | -0.39% | 1.02 | 1.05 | 1.00 | 0.00 |
| Jul 08 2024 | 1.02 | 0.180 | 20.89% | 0.999479 | 1.06 | 0.833473 | 4,371.00 |
| Jul 07 2024 | 0.8468 | -0.180903 | -17.60% | 1.03 | 1.03 | 0.846467 | 0.00 |
| Jul 06 2024 | 1.03 | -0.010 | -0.72% | 1.03 | 1.04 | 1.02 | 2.00 |
| Jul 05 2024 | 1.04 | 0.030 | 3.01% | 0.999479 | 1.06 | 0.833473 | 6.00 |
| Jul 04 2024 | 1.00 | 0.140 | 15.59% | 0.868748 | 1.03 | 0.814325 | 14.00 |
| Jul 03 2024 | 0.86939 | 0.023581 | 2.79% | 0.846652 | 0.874194 | 0.8289 | 1.00 |
| Jul 02 2024 | 0.845808 | -0.031566 | -3.60% | 0.878364 | 0.882915 | 0.842871 | 11.00 |
| Jul 01 2024 | 0.877374 | 0.004243 | 0.49% | 1.16 | 3.71 | 0.8728 | 4,367.00 |
| Jun 30 2024 | 0.873131 | -0.284129 | -24.55% | 1.16 | 1.18 | 0.873131 | 1,560.00 |
| Jun 29 2024 | 1.16 | 0.010 | 0.85% | 1.15 | 1.16 | 1.15 | 0.00 |
| Jun 28 2024 | 1.15 | -0.020 | -1.98% | 1.17 | 1.18 | 1.14 | 0.00 |
| Jun 27 2024 | 1.17 | 0.010 | 1.26% | 1.16 | 1.18 | 1.15 | 0.00 |
| Jun 26 2024 | 1.16 | -0.020 | -1.58% | 0.832404 | 1.18 | 0.811494 | 4,367.00 |
| Jun 25 2024 | 1.17 | 0.030 | 2.40% | 1.15 | 1.19 | 1.15 | 0.00 |
| Jun 24 2024 | 1.15 | -0.060 | -5.32% | 1.21 | 1.21 | 1.11 | 0.00 |
| Jun 23 2024 | 1.21 | -0.020 | -1.40% | 1.23 | 1.23 | 1.21 | 0.00 |
| Jun 22 2024 | 1.23 | -0.010 | -0.86% | 1.24 | 1.25 | 1.23 | 6.00 |
| Jun 21 2024 | 1.24 | 0.020 | 1.61% | 1.22 | 1.25 | 1.19 | 0.00 |
| Jun 20 2024 | 1.22 | 1.06 | 658.47% | 0.161119 | 1.44 | 0.160719 | 13.00 |
| Jun 19 2024 | 0.160818 | -0.653459 | -80.25% | 0.815537 | 4.21 | 0.160467 | 34.00 |
| Jun 18 2024 | 0.814277 | -0.017308 | -2.08% | 0.832404 | 0.832924 | 0.801659 | 0.00 |
| Jun 17 2024 | 0.831585 | -0.002736 | -0.33% | 0.82625 | 0.842124 | 0.815524 | 4,367.00 |
| Jun 16 2024 | 0.834321 | 0.005736 | 0.69% | 0.828529 | 0.837669 | 0.826322 | 0.00 |
| Jun 15 2024 | 0.828586 | 0.00197 | 0.24% | 0.82625 | 0.831303 | 0.824177 | 0.00 |
| Jun 14 2024 | 0.826616 | -0.009619 | -1.15% | 0.836905 | 0.842847 | 0.81405 | 0.00 |
| Jun 13 2024 | 0.836234 | -0.381757 | -31.34% | 1.22 | 1.22 | 0.834511 | 37.00 |
| Jun 12 2024 | 1.22 | 0.020 | 1.27% | 1.20 | 1.25 | 1.19 | 0.00 |
| Jun 11 2024 | 1.20 | -0.040 | -3.01% | 1.24 | 1.24 | 1.18 | 0.00 |
| Jun 10 2024 | 1.24 | 0.00 | -0.26% | 1.21 | 1.25 | 1.21 | 4,367.00 |
| Jun 09 2024 | 1.24 | 0.010 | 0.47% | 1.24 | 1.25 | 1.23 | 0.00 |
| Jun 08 2024 | 1.24 | 0.00 | -0.01% | 1.24 | 1.24 | 1.24 | 0.00 |
| Jun 07 2024 | 1.24 | -0.030 | -2.04% | 1.26 | 1.28 | 1.22 | 0.00 |
| Jun 06 2024 | 1.26 | -0.010 | -0.45% | 1.27 | 1.28 | 1.25 | 0.00 |
| Jun 05 2024 | 1.27 | 0.010 | 0.76% | 1.21 | 4.14 | 1.21 | 4,367.00 |
| Jun 04 2024 | 1.26 | 0.030 | 2.58% | 1.23 | 1.27 | 1.22 | 0.00 |
| Jun 03 2024 | 1.23 | 0.020 | 1.46% | 1.21 | 1.25 | 1.21 | 0.00 |
| Jun 02 2024 | 1.21 | 0.00 | 0.15% | 1.21 | 1.22 | 1.20 | 0.00 |
| Jun 01 2024 | 1.21 | 0.00 | 0.34% | 1.20 | 1.21 | 1.20 | 0.00 |
| May 31 2024 | 1.20 | -0.020 | -1.29% | 1.22 | 1.23 | 1.19 | 0.00 |
| May 30 2024 | 1.22 | 0.010 | 1.10% | 1.21 | 1.24 | 1.20 | 0.00 |
| May 29 2024 | 1.21 | -0.010 | -1.11% | 1.22 | 1.23 | 1.20 | 0.00 |
| May 28 2024 | 1.22 | -0.020 | -1.39% | 1.24 | 1.24 | 1.20 | 0.00 |
| May 27 2024 | 1.24 | -1.04 | -45.77% | 3.27 | 3.86 | 1.24 | 4,391.00 |
| May 26 2024 | 2.28 | -0.500 | -17.92% | 2.78 | 2.78 | 2.27 | 5.00 |
| May 25 2024 | 2.78 | -0.040 | -1.39% | 2.82 | 2.82 | 2.41 | 48.00 |
| May 24 2024 | 2.82 | -0.110 | -3.61% | 2.93 | 2.93 | 2.64 | 29.00 |
| May 23 2024 | 2.93 | -0.050 | -1.70% | 2.98 | 3.02 | 2.58 | 2.00 |
| May 22 2024 | 2.98 | 0.020 | 0.84% | 2.95 | 3.01 | 2.66 | 1.00 |
| May 21 2024 | 2.95 | -0.070 | -2.28% | 3.02 | 3.04 | 2.75 | 45.00 |
| May 20 2024 | 3.02 | 0.320 | 11.69% | 3.27 | 3.86 | 2.71 | 4,368.00 |
| May 19 2024 | 2.70 | -0.130 | -4.62% | 2.83 | 2.83 | 2.69 | 18.00 |
| May 18 2024 | 2.84 | -0.570 | -16.62% | 3.40 | 3.41 | 2.83 | 1,117.00 |
| May 17 2024 | 3.40 | 0.170 | 5.29% | 3.23 | 3.49 | 3.22 | 0.00 |
| May 16 2024 | 3.23 | -0.220 | -6.39% | 3.45 | 3.47 | 3.20 | 0.00 |
| May 15 2024 | 3.45 | 0.210 | 6.63% | 3.23 | 3.51 | 3.22 | 0.00 |
| May 14 2024 | 3.24 | -0.030 | -0.88% | 3.27 | 3.27 | 3.19 | 0.00 |
| May 13 2024 | 3.26 | 0.00 | -0.12% | 3.31 | 3.59 | 3.25 | 4,367.00 |
| May 12 2024 | 3.27 | -0.310 | -8.72% | 3.58 | 3.60 | 3.22 | 1.00 |
| May 11 2024 | 3.58 | 0.230 | 7.02% | 3.34 | 3.59 | 3.32 | 11.00 |
| May 10 2024 | 3.35 | 0.040 | 1.23% | 3.30 | 3.35 | 3.24 | 2,596.00 |
| May 09 2024 | 3.31 | -0.020 | -0.48% | 3.32 | 3.36 | 3.27 | 3,086.00 |
| May 08 2024 | 3.32 | 0.00 | -0.05% | 3.31 | 3.33 | 3.26 | 3,113.00 |
| May 07 2024 | 3.32 | 0.020 | 0.47% | 3.31 | 3.35 | 3.27 | 3,062.00 |
| May 06 2024 | 3.31 | 0.00 | -0.02% | 3.31 | 3.79 | 3.28 | 6,214.00 |
| May 05 2024 | 3.31 | -0.010 | -0.38% | 3.32 | 3.35 | 3.28 | 2,928.00 |
| May 04 2024 | 3.32 | 0.010 | 0.20% | 3.31 | 3.36 | 3.28 | 3,148.00 |
| May 03 2024 | 3.31 | 0.00 | -0.03% | 3.31 | 3.39 | 3.28 | 2,978.00 |
| May 02 2024 | 3.31 | -0.020 | -0.65% | 3.32 | 3.38 | 3.27 | 3,044.00 |
| May 01 2024 | 3.34 | 0.010 | 0.27% | 3.32 | 3.36 | 3.22 | 2,956.00 |
| Apr 30 2024 | 3.33 | 0.020 | 0.61% | 3.33 | 3.37 | 3.27 | 3,170.00 |
| Apr 29 2024 | 3.31 | 0.00 | 0.07% | 3.78 | 3.82 | 3.28 | 7,480.00 |
| Apr 28 2024 | 3.30 | -0.020 | -0.57% | 3.32 | 3.33 | 3.28 | 3,027.00 |
| Apr 27 2024 | 3.32 | 0.010 | 0.16% | 3.32 | 3.50 | 3.27 | 3,141.00 |
| Apr 26 2024 | 3.32 | -0.050 | -1.58% | 3.37 | 3.38 | 3.28 | 755.00 |
| Apr 25 2024 | 3.37 | 0.060 | 1.69% | 3.33 | 3.41 | 3.25 | 149.00 |
| Apr 24 2024 | 3.32 | -0.100 | -2.99% | 3.42 | 3.45 | 3.26 | 897.00 |
| Apr 23 2024 | 3.42 | -0.330 | -8.90% | 3.75 | 3.80 | 3.41 | 471.00 |
| Apr 22 2024 | 3.75 | -0.030 | -0.73% | 3.78 | 4.01 | 3.69 | 4,367.00 |
| Apr 21 2024 | 3.78 | 0.00 | 0.12% | 3.77 | 3.82 | 3.74 | 0.00 |
| Apr 20 2024 | 3.78 | 0.030 | 0.67% | 3.74 | 4.15 | 3.66 | 1.00 |
