Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BTFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.8835 | 0.0035 | 0.40% | 0.880 | 0.890 | 0.880 | 2,004.00 |
| Jul 17 2024 | 0.880 | 0.00 | 0.00% | 0.880 | 0.880 | 0.880 | 0.00 |
| Jul 16 2024 | 0.880 | 0.00 | 0.00% | 0.880 | 0.880 | 0.880 | 0.00 |
| Jul 15 2024 | 0.880 | 0.0044 | 0.50% | 0.8756 | 0.880 | 0.8756 | 63.00 |
| Jul 14 2024 | 0.8756 | 0.00 | 0.00% | 0.8756 | 0.8756 | 0.8756 | 5.00 |
| Jul 13 2024 | 0.8756 | -0.0044 | -0.50% | 0.880 | 0.880 | 0.8756 | 4.00 |
| Jul 12 2024 | 0.880 | 0.00 | 0.00% | 0.880 | 0.880 | 0.880 | 0.00 |
| Jul 11 2024 | 0.880 | 0.001 | 0.11% | 0.879 | 0.880 | 0.879 | 3.00 |
| Jul 10 2024 | 0.879 | 0.0034 | 0.39% | 0.8756 | 0.879 | 0.8756 | 5.00 |
| Jul 09 2024 | 0.8756 | 0.00 | 0.00% | 0.8756 | 0.8756 | 0.8756 | 3.00 |
| Jul 08 2024 | 0.8756 | 0.00 | 0.00% | 0.8756 | 0.8756 | 0.8756 | 51.00 |
| Jul 07 2024 | 0.8756 | -0.0034 | -0.39% | 0.879 | 0.879 | 0.8756 | 9.00 |
| Jul 06 2024 | 0.879 | 0.00 | 0.00% | 0.879 | 0.879 | 0.879 | 0.00 |
| Jul 05 2024 | 0.879 | 0.0034 | 0.39% | 0.8756 | 0.880 | 0.8756 | 15.00 |
| Jul 04 2024 | 0.8756 | -0.1444 | -14.16% | 1.02 | 1.02 | 0.8756 | 7.00 |
| Jul 03 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| Jul 02 2024 | 1.02 | 0.120 | 13.41% | 0.8994 | 1.33 | 0.8757 | 62.00 |
| Jul 01 2024 | 0.8994 | 0.0211 | 2.40% | 3.92 | 3.93 | 0.8766 | 51.00 |
| Jun 30 2024 | 0.8783 | -0.0007 | -0.08% | 0.879 | 0.8825 | 0.8765 | 2,173.00 |
| Jun 29 2024 | 0.879 | 0.00 | 0.00% | 0.879 | 0.879 | 0.879 | 0.00 |
| Jun 28 2024 | 0.879 | 0.00 | 0.00% | 0.879 | 0.879 | 0.879 | 0.00 |
| Jun 27 2024 | 0.879 | 0.00 | 0.00% | 0.879 | 0.879 | 0.879 | 0.00 |
| Jun 26 2024 | 0.879 | 0.0034 | 0.39% | 0.8756 | 0.880 | 0.8756 | 90.00 |
| Jun 25 2024 | 0.8756 | 0.00 | 0.00% | 0.8756 | 0.8756 | 0.8756 | 0.00 |
| Jun 24 2024 | 0.8756 | -0.5644 | -39.19% | 1.44 | 1.44 | 0.8756 | 44.00 |
| Jun 23 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0.00 |
| Jun 22 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.27 | 22.00 |
| Jun 21 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0.00 |
| Jun 20 2024 | 1.44 | 0.290 | 25.22% | 1.17 | 1.44 | 1.17 | 6.00 |
| Jun 19 2024 | 1.15 | -0.020 | -1.71% | 1.17 | 1.44 | 0.8757 | 57.00 |
| Jun 18 2024 | 1.17 | 0.340 | 40.63% | 0.832 | 1.44 | 0.832 | 33.00 |
| Jun 17 2024 | 0.832 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 51.00 |
| Jun 16 2024 | 0.832 | 0.00 | 0.00% | 0.832 | 0.832 | 0.832 | 0.00 |
| Jun 15 2024 | 0.832 | 0.00 | 0.00% | 0.832 | 0.832 | 0.832 | 0.00 |
| Jun 14 2024 | 0.832 | 0.00 | 0.00% | 0.832 | 0.832 | 0.832 | 0.00 |
| Jun 13 2024 | 0.832 | -0.026 | -3.03% | 0.858 | 0.858 | 0.832 | 216.00 |
| Jun 12 2024 | 0.858 | 0.00 | 0.00% | 0.858 | 0.858 | 0.858 | 0.00 |
| Jun 11 2024 | 0.858 | 0.00 | 0.00% | 0.858 | 0.858 | 0.858 | 0.00 |
| Jun 10 2024 | 0.858 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 51.00 |
| Jun 09 2024 | 0.858 | 0.00 | 0.00% | 0.858 | 0.858 | 0.858 | 0.00 |
| Jun 08 2024 | 0.858 | 0.026 | 3.13% | 0.832 | 1.43 | 0.832 | 23.00 |
| Jun 07 2024 | 0.832 | 0.00 | 0.00% | 0.832 | 0.832 | 0.832 | 0.00 |
| Jun 06 2024 | 0.832 | -0.598 | -41.82% | 1.43 | 1.43 | 0.832 | 8.00 |
| Jun 05 2024 | 1.43 | 0.00 | 0.00% | 3.92 | 3.93 | 1.40 | 75.00 |
| Jun 04 2024 | 1.43 | 0.600 | 71.88% | 0.832 | 1.43 | 0.832 | 12.00 |
| Jun 03 2024 | 0.832 | 0.00 | 0.00% | 0.832 | 0.832 | 0.832 | 0.00 |
| Jun 02 2024 | 0.832 | 0.0317 | 3.96% | 0.8003 | 1.66 | 0.8003 | 32.00 |
| Jun 01 2024 | 0.8003 | -0.4497 | -35.98% | 1.25 | 1.82 | 0.8001 | 64.00 |
| May 31 2024 | 1.25 | -0.020 | -1.57% | 1.27 | 1.27 | 1.25 | 7.00 |
| May 30 2024 | 1.27 | 0.010 | 0.79% | 1.26 | 1.28 | 1.25 | 54.00 |
| May 29 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| May 28 2024 | 1.26 | 0.010 | 0.80% | 1.25 | 1.91 | 1.25 | 55.00 |
| May 27 2024 | 1.25 | -0.890 | -41.59% | 2.14 | 2.14 | 1.20 | 506.00 |
| May 26 2024 | 2.14 | -0.350 | -14.06% | 2.49 | 2.50 | 2.14 | 119.00 |
| May 25 2024 | 2.49 | -0.160 | -6.04% | 2.65 | 2.86 | 2.45 | 238.00 |
| May 24 2024 | 2.65 | -0.050 | -1.85% | 2.70 | 2.87 | 2.65 | 299.00 |
| May 23 2024 | 2.70 | 0.050 | 1.89% | 2.65 | 2.70 | 2.65 | 3.00 |
| May 22 2024 | 2.65 | -0.060 | -2.21% | 2.71 | 2.94 | 2.65 | 3.00 |
| May 21 2024 | 2.71 | -0.080 | -2.87% | 2.79 | 2.85 | 2.71 | 363.00 |
| May 20 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 51.00 |
| May 19 2024 | 2.79 | 0.150 | 5.68% | 2.64 | 2.90 | 2.64 | 337.00 |
| May 18 2024 | 2.64 | -0.750 | -22.12% | 3.39 | 3.39 | 2.64 | 1,441.00 |
| May 17 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0.00 |
| May 16 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.27 | 31.00 |
| May 15 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 3.00 |
| May 14 2024 | 3.39 | 0.00 | 0.00% | 3.39 | 3.39 | 3.39 | 0.00 |
| May 13 2024 | 3.39 | 0.040 | 1.19% | 3.92 | 3.93 | 3.35 | 54.00 |
| May 12 2024 | 3.35 | 0.150 | 4.69% | 3.20 | 3.36 | 3.20 | 20.00 |
| May 11 2024 | 3.20 | -0.100 | -3.03% | 3.30 | 3.42 | 3.20 | 40.00 |
| May 10 2024 | 3.30 | -0.020 | -0.60% | 3.32 | 3.33 | 3.30 | 3,429.00 |
| May 09 2024 | 3.32 | 0.010 | 0.30% | 3.31 | 3.32 | 3.30 | 4,121.00 |
| May 08 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.32 | 3.30 | 4,203.00 |
| May 07 2024 | 3.31 | -0.010 | -0.30% | 3.32 | 3.32 | 3.31 | 4,183.00 |
| May 06 2024 | 3.32 | 0.010 | 0.30% | 3.31 | 3.32 | 3.30 | 2,480.00 |
| May 05 2024 | 3.31 | -0.010 | -0.30% | 3.32 | 3.33 | 3.31 | 4,108.00 |
| May 04 2024 | 3.32 | 0.010 | 0.30% | 3.31 | 3.33 | 3.30 | 4,116.00 |
| May 03 2024 | 3.31 | -0.010 | -0.30% | 3.32 | 3.33 | 3.30 | 4,133.00 |
| May 02 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.33 | 3.31 | 4,018.00 |
| May 01 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.33 | 3.30 | 4,155.00 |
| Apr 30 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.33 | 3.32 | 4,070.00 |
| Apr 29 2024 | 3.32 | 0.00 | 0.00% | 3.92 | 3.93 | 3.31 | 4,144.00 |
| Apr 28 2024 | 3.32 | 0.010 | 0.30% | 3.31 | 3.32 | 3.31 | 3,995.00 |
| Apr 27 2024 | 3.31 | -0.010 | -0.30% | 3.32 | 3.32 | 3.31 | 4,037.00 |
| Apr 26 2024 | 3.32 | -0.010 | -0.30% | 3.33 | 3.33 | 3.31 | 4,048.00 |
| Apr 25 2024 | 3.33 | -0.060 | -1.77% | 3.39 | 3.50 | 3.32 | 844.00 |
| Apr 24 2024 | 3.39 | -0.040 | -1.17% | 3.43 | 3.43 | 3.30 | 113.00 |
| Apr 23 2024 | 3.43 | -0.540 | -13.60% | 3.97 | 3.97 | 3.43 | 209.00 |
| Apr 22 2024 | 3.97 | 0.00 | 0.00% | 3.92 | 3.97 | 3.91 | 51.00 |
| Apr 21 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0.00 |
| Apr 20 2024 | 3.97 | 0.170 | 4.47% | 3.80 | 3.99 | 3.80 | 4.00 |
