Register for streaming realtime charts, analysis tools, and prices.
FIDABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000468 | 0.00000002 | 0.43% | 0.00000467 | 0.00000480 | 0.00000466 | 120,833.00 |
| May 11 2024 | 0.00000466 | -0.00000002 | -0.43% | 0.00000472 | 0.00000482 | 0.00000465 | 97,356.00 |
| May 10 2024 | 0.00000468 | -0.00000004 | -0.85% | 0.00000476 | 0.00000481 | 0.00000463 | 29,127.00 |
| May 09 2024 | 0.00000472 | -0.00000003 | -0.63% | 0.00000471 | 0.00000472 | 0.00000459 | 42,943.00 |
| May 08 2024 | 0.00000475 | 0.00000008 | 1.71% | 0.00000468 | 0.00000475 | 0.00000457 | 39,748.00 |
| May 07 2024 | 0.00000467 | -0.00000005 | -1.06% | 0.00000475 | 0.00000480 | 0.00000467 | 42,858.00 |
| May 06 2024 | 0.00000472 | -0.00000008 | -1.67% | 0.00000479 | 0.00000484 | 0.00000467 | 73,832.00 |
| May 05 2024 | 0.00000480 | -0.00000002 | -0.41% | 0.00000480 | 0.00000484 | 0.00000477 | 69,558.00 |
| May 04 2024 | 0.00000482 | -0.00000024 | -4.74% | 0.00000507 | 0.00000511 | 0.00000481 | 109,418.00 |
| May 03 2024 | 0.00000506 | -0.00000012 | -2.32% | 0.00000517 | 0.00000528 | 0.00000504 | 46,451.00 |
| May 02 2024 | 0.00000518 | 0.00000026 | 5.28% | 0.00000496 | 0.00000531 | 0.00000489 | 111,383.00 |
| May 01 2024 | 0.00000492 | 0.00000025 | 5.35% | 0.00000473 | 0.00000498 | 0.00000466 | 113,187.00 |
| Apr 30 2024 | 0.00000467 | -0.00000021 | -4.30% | 0.00000489 | 0.00000489 | 0.00000454 | 72,919.00 |
| Apr 29 2024 | 0.00000488 | -0.00000006 | -1.21% | 0.00000492 | 0.00000499 | 0.00000488 | 33,710.00 |
| Apr 28 2024 | 0.00000494 | -0.00000002 | -0.40% | 0.00000499 | 0.00000506 | 0.00000492 | 47,564.00 |
| Apr 27 2024 | 0.00000496 | 0.00000001 | 0.20% | 0.00000496 | 0.00000501 | 0.00000488 | 90,044.00 |
| Apr 26 2024 | 0.00000495 | -0.00000005 | -1.00% | 0.00000502 | 0.00000502 | 0.00000486 | 53,850.00 |
| Apr 25 2024 | 0.00000500 | -0.00000005 | -0.99% | 0.00000506 | 0.00000511 | 0.00000494 | 108,651.00 |
| Apr 24 2024 | 0.00000505 | -0.00000031 | -5.78% | 0.00000535 | 0.00000553 | 0.00000505 | 44,615.00 |
| Apr 23 2024 | 0.00000536 | 0.00000010 | 1.90% | 0.00000533 | 0.00000545 | 0.00000526 | 52,478.00 |
| Apr 22 2024 | 0.00000526 | -0.00000006 | -1.13% | 0.00000535 | 0.00000550 | 0.00000523 | 60,154.00 |
| Apr 21 2024 | 0.00000532 | -0.00000011 | -2.03% | 0.00000536 | 0.00000544 | 0.00000522 | 45,256.00 |
| Apr 20 2024 | 0.00000543 | 0.00000040 | 7.95% | 0.00000502 | 0.00000543 | 0.00000502 | 74,561.00 |
| Apr 19 2024 | 0.00000503 | 0.00000007 | 1.41% | 0.00000501 | 0.00000512 | 0.00000485 | 100,414.00 |
| Apr 18 2024 | 0.00000496 | 0.00000004 | 0.81% | 0.00000492 | 0.00000506 | 0.00000486 | 30,866.00 |
| Apr 17 2024 | 0.00000492 | -0.00000002 | -0.40% | 0.00000489 | 0.00000503 | 0.00000479 | 82,677.00 |
| Apr 16 2024 | 0.00000494 | 0.00000015 | 3.13% | 0.00000476 | 0.00000498 | 0.00000469 | 75,144.00 |
| Apr 15 2024 | 0.00000479 | -0.00000016 | -3.23% | 0.00000500 | 0.00000523 | 0.00000467 | 107,315.00 |
| Apr 14 2024 | 0.00000495 | 0.00000027 | 5.77% | 0.00000470 | 0.00000497 | 0.00000448 | 239,670.00 |
| Apr 13 2024 | 0.00000468 | -0.00000082 | -14.91% | 0.00000543 | 0.00000559 | 0.00000351 | 358,032.00 |
| Apr 12 2024 | 0.00000550 | -0.00000082 | -12.97% | 0.00000637 | 0.00000638 | 0.00000526 | 257,296.00 |
| Apr 11 2024 | 0.00000632 | -0.00000018 | -2.77% | 0.00000654 | 0.00000661 | 0.00000630 | 93,079.00 |
| Apr 10 2024 | 0.00000650 | -0.00000023 | -3.42% | 0.00000673 | 0.00000673 | 0.00000645 | 125,781.00 |
| Apr 09 2024 | 0.00000673 | -0.00000033 | -4.67% | 0.00000698 | 0.00000707 | 0.00000667 | 87,603.00 |
| Apr 08 2024 | 0.00000706 | 0.00000007 | 1.00% | 0.00000694 | 0.00000715 | 0.00000667 | 113,865.00 |
| Apr 07 2024 | 0.00000699 | 0.00000020 | 2.95% | 0.00000677 | 0.00000706 | 0.00000669 | 177,201.00 |
| Apr 06 2024 | 0.00000679 | 0.00000001 | 0.15% | 0.00000672 | 0.00000694 | 0.00000672 | 114,275.00 |
| Apr 05 2024 | 0.00000678 | -0.00000022 | -3.14% | 0.00000694 | 0.00000697 | 0.00000660 | 117,124.00 |
| Apr 04 2024 | 0.00000700 | -0.00000018 | -2.51% | 0.00000717 | 0.00000729 | 0.00000693 | 103,059.00 |
| Apr 03 2024 | 0.00000718 | -0.00000021 | -2.84% | 0.00000725 | 0.00000780 | 0.00000695 | 247,598.00 |
| Apr 02 2024 | 0.00000739 | -0.00000041 | -5.26% | 0.00000781 | 0.00000795 | 0.00000688 | 398,151.00 |
| Apr 01 2024 | 0.00000780 | -0.00000001 | -0.13% | 0.00000791 | 0.00000924 | 0.00000750 | 836,410.00 |
| Mar 31 2024 | 0.00000781 | 0.00000021 | 2.76% | 0.00000764 | 0.00000820 | 0.00000753 | 107,832.00 |
| Mar 30 2024 | 0.00000760 | -0.00000008 | -1.04% | 0.00000768 | 0.00000836 | 0.00000760 | 113,637.00 |
| Mar 29 2024 | 0.00000768 | -0.00000003 | -0.39% | 0.00000767 | 0.00000779 | 0.00000743 | 102,099.00 |
| Mar 28 2024 | 0.00000771 | 0.00000029 | 3.91% | 0.00000742 | 0.00000799 | 0.00000730 | 201,687.00 |
| Mar 27 2024 | 0.00000742 | -0.00000019 | -2.50% | 0.00000761 | 0.00000775 | 0.00000732 | 123,220.00 |
| Mar 26 2024 | 0.00000761 | -0.00000006 | -0.78% | 0.00000777 | 0.00000806 | 0.00000742 | 116,750.00 |
| Mar 25 2024 | 0.00000767 | 0.00000004 | 0.52% | 0.00000767 | 0.00000828 | 0.00000756 | 265,640.00 |
| Mar 24 2024 | 0.00000763 | -0.00000001 | -0.13% | 0.00000760 | 0.00000763 | 0.00000731 | 98,769.00 |
| Mar 23 2024 | 0.00000764 | -0.00000006 | -0.78% | 0.00000768 | 0.00000776 | 0.00000752 | 105,038.00 |
| Mar 22 2024 | 0.00000770 | -0.00000022 | -2.78% | 0.00000790 | 0.00000798 | 0.00000766 | 60,629.00 |
| Mar 21 2024 | 0.00000792 | 0.00000012 | 1.54% | 0.00000777 | 0.00000820 | 0.00000768 | 98,179.00 |
| Mar 20 2024 | 0.00000780 | -0.00000005 | -0.64% | 0.00000786 | 0.00000829 | 0.00000763 | 275,420.00 |
| Mar 19 2024 | 0.00000785 | -0.00000064 | -7.54% | 0.00000857 | 0.00000861 | 0.00000757 | 640,593.00 |
| Mar 18 2024 | 0.00000849 | -0.00000100 | -10.49% | 0.00000931 | 0.00000979 | 0.00000838 | 656,784.00 |
| Mar 17 2024 | 0.00000953 | 0.00000100 | 12.11% | 0.00000860 | 0.00001008 | 0.00000848 | 672,220.00 |
| Mar 16 2024 | 0.00000826 | 0.00000029 | 3.64% | 0.00000796 | 0.00001049 | 0.00000786 | 1,822,311.00 |
| Mar 15 2024 | 0.00000797 | 0.00000067 | 9.18% | 0.00000738 | 0.00000942 | 0.00000711 | 586,595.00 |
| Mar 14 2024 | 0.00000730 | 0.00000000 | 0.00% | 0.00000730 | 0.00000730 | 0.00000730 | 0.00 |
| Mar 13 2024 | 0.00000730 | -0.00000020 | -2.67% | 0.00000745 | 0.00000750 | 0.00000706 | 111,620.00 |
| Mar 12 2024 | 0.00000750 | 0.00000075 | 11.11% | 0.00000681 | 0.00000801 | 0.00000681 | 838,193.00 |
| Mar 11 2024 | 0.00000675 | -0.00000028 | -3.98% | 0.00000706 | 0.00000721 | 0.00000661 | 190,254.00 |
| Mar 10 2024 | 0.00000703 | 0.00000010 | 1.44% | 0.00000688 | 0.00000727 | 0.00000678 | 171,826.00 |
| Mar 09 2024 | 0.00000693 | -0.00000013 | -1.84% | 0.00000717 | 0.00000745 | 0.00000689 | 123,540.00 |
| Mar 08 2024 | 0.00000706 | -0.00000023 | -3.16% | 0.00000733 | 0.00000754 | 0.00000667 | 339,283.00 |
| Mar 07 2024 | 0.00000729 | 0.00000100 | 16.05% | 0.00000629 | 0.00000830 | 0.00000614 | 1,579,176.00 |
| Mar 06 2024 | 0.00000623 | 0.00000023 | 3.83% | 0.00000601 | 0.00000629 | 0.00000575 | 328,706.00 |
| Mar 05 2024 | 0.00000600 | 0.00000012 | 2.04% | 0.00000587 | 0.00000645 | 0.00000571 | 358,361.00 |
| Mar 04 2024 | 0.00000588 | -0.00000098 | -14.29% | 0.00000686 | 0.00000689 | 0.00000586 | 278,637.00 |
| Mar 03 2024 | 0.00000686 | 0.00000005 | 0.73% | 0.00000678 | 0.00000700 | 0.00000651 | 84,648.00 |
| Mar 02 2024 | 0.00000681 | 0.00000031 | 4.77% | 0.00000650 | 0.00000723 | 0.00000628 | 238,624.00 |
| Mar 01 2024 | 0.00000650 | 0.00000030 | 4.84% | 0.00000625 | 0.00000658 | 0.00000618 | 148,875.00 |
| Feb 29 2024 | 0.00000620 | 0.00000032 | 5.44% | 0.00000589 | 0.00000641 | 0.00000589 | 134,974.00 |
| Feb 28 2024 | 0.00000588 | -0.00000067 | -10.23% | 0.00000659 | 0.00000662 | 0.00000576 | 135,655.00 |
| Feb 27 2024 | 0.00000655 | -0.00000005 | -0.76% | 0.00000656 | 0.00000679 | 0.00000639 | 160,595.00 |
| Feb 26 2024 | 0.00000660 | -0.00000052 | -7.30% | 0.00000710 | 0.00000713 | 0.00000656 | 195,530.00 |
| Feb 25 2024 | 0.00000712 | 0.00000028 | 4.09% | 0.00000686 | 0.00000721 | 0.00000666 | 70,581.00 |
| Feb 24 2024 | 0.00000684 | 0.00000005 | 0.74% | 0.00000678 | 0.00000718 | 0.00000667 | 104,772.00 |
| Feb 23 2024 | 0.00000679 | 0.00000062 | 10.05% | 0.00000621 | 0.00000705 | 0.00000618 | 646,099.00 |
| Feb 22 2024 | 0.00000617 | 0.00000018 | 3.01% | 0.00000600 | 0.00000641 | 0.00000587 | 63,443.00 |
| Feb 21 2024 | 0.00000599 | -0.00000013 | -2.12% | 0.00000614 | 0.00000614 | 0.00000589 | 49,249.00 |
| Feb 20 2024 | 0.00000612 | -0.00000033 | -5.12% | 0.00000646 | 0.00000646 | 0.00000602 | 101,356.00 |
| Feb 19 2024 | 0.00000645 | 0.00000001 | 0.16% | 0.00000649 | 0.00000656 | 0.00000631 | 63,851.00 |
| Feb 18 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000644 | 0.00000663 | 0.00000639 | 92,773.00 |
| Feb 17 2024 | 0.00000644 | 0.00000015 | 2.38% | 0.00000629 | 0.00000652 | 0.00000612 | 69,979.00 |
| Feb 16 2024 | 0.00000629 | -0.00000027 | -4.12% | 0.00000648 | 0.00000676 | 0.00000613 | 162,074.00 |
| Feb 15 2024 | 0.00000656 | 0.00000062 | 10.44% | 0.00000594 | 0.00000689 | 0.00000592 | 259,819.00 |
| Feb 14 2024 | 0.00000594 | -0.00000016 | -2.62% | 0.00000613 | 0.00000624 | 0.00000586 | 134,619.00 |
| Feb 13 2024 | 0.00000610 | 0.00000023 | 3.92% | 0.00000587 | 0.00000656 | 0.00000581 | 313,422.00 |
