Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00001332 | 0.00000200 | 17.01% | 0.00001175 | 0.00001341 | 0.00001172 | 5,186,180.00 |
| May 17 2024 | 0.00001176 | -0.00000051 | -4.16% | 0.00001226 | 0.00001280 | 0.00001175 | 4,933,283.00 |
| May 16 2024 | 0.00001227 | 0.00000083 | 7.26% | 0.00001149 | 0.00001260 | 0.00001142 | 5,213,376.00 |
| May 15 2024 | 0.00001144 | 0.00000100 | 9.60% | 0.00001045 | 0.00001172 | 0.00001038 | 2,902,083.00 |
| May 14 2024 | 0.00001042 | -0.00000027 | -2.53% | 0.00001067 | 0.00001101 | 0.00001039 | 1,139,153.00 |
| May 13 2024 | 0.00001069 | -0.00000071 | -6.23% | 0.00001139 | 0.00001147 | 0.00001068 | 1,270,933.00 |
| May 12 2024 | 0.00001140 | -0.00000027 | -2.31% | 0.00001170 | 0.00001196 | 0.00001140 | 1,163,203.00 |
| May 11 2024 | 0.00001167 | -0.00000011 | -0.93% | 0.00001179 | 0.00001210 | 0.00001150 | 1,394,421.00 |
| May 10 2024 | 0.00001178 | 0.00000041 | 3.61% | 0.00001141 | 0.00001200 | 0.00001136 | 1,949,576.00 |
| May 09 2024 | 0.00001137 | 0.00000056 | 5.18% | 0.00001081 | 0.00001141 | 0.00001072 | 1,553,281.00 |
| May 08 2024 | 0.00001081 | -0.00000002 | -0.18% | 0.00001083 | 0.00001085 | 0.00001058 | 1,217,226.00 |
| May 07 2024 | 0.00001083 | -0.00000019 | -1.72% | 0.00001104 | 0.00001112 | 0.00001078 | 1,514,379.00 |
| May 06 2024 | 0.00001102 | -0.00000011 | -0.99% | 0.00001111 | 0.00001148 | 0.00001100 | 1,735,432.00 |
| May 05 2024 | 0.00001113 | 0.00000028 | 2.58% | 0.00001083 | 0.00001144 | 0.00001069 | 1,427,198.00 |
| May 04 2024 | 0.00001085 | -0.00000030 | -2.69% | 0.00001116 | 0.00001129 | 0.00001084 | 705,745.00 |
| May 03 2024 | 0.00001115 | -0.00000030 | -2.62% | 0.00001147 | 0.00001154 | 0.00001111 | 1,167,170.00 |
| May 02 2024 | 0.00001145 | -0.00000009 | -0.78% | 0.00001152 | 0.00001179 | 0.00001131 | 1,484,918.00 |
| May 01 2024 | 0.00001154 | 0.00000093 | 8.77% | 0.00001061 | 0.00001167 | 0.00001061 | 2,371,065.00 |
| Apr 30 2024 | 0.00001061 | -0.00000061 | -5.44% | 0.00001123 | 0.00001127 | 0.00001053 | 1,932,382.00 |
| Apr 29 2024 | 0.00001122 | 0.00000000 | 0.00% | 0.00001125 | 0.00001163 | 0.00001114 | 1,667,085.00 |
| Apr 28 2024 | 0.00001122 | -0.00000008 | -0.71% | 0.00001129 | 0.00001148 | 0.00001119 | 509,358.00 |
| Apr 27 2024 | 0.00001130 | 0.00000002 | 0.18% | 0.00001130 | 0.00001157 | 0.00001075 | 1,589,994.00 |
| Apr 26 2024 | 0.00001128 | -0.00000046 | -3.92% | 0.00001178 | 0.00001208 | 0.00001125 | 2,283,537.00 |
| Apr 25 2024 | 0.00001174 | 0.00000045 | 3.99% | 0.00001134 | 0.00001212 | 0.00001108 | 2,972,447.00 |
| Apr 24 2024 | 0.00001129 | 0.00000031 | 2.82% | 0.00001100 | 0.00001157 | 0.00001092 | 2,124,219.00 |
| Apr 23 2024 | 0.00001098 | -0.00000037 | -3.26% | 0.00001132 | 0.00001161 | 0.00001091 | 1,907,268.00 |
| Apr 22 2024 | 0.00001135 | -0.00000015 | -1.30% | 0.00001152 | 0.00001198 | 0.00001134 | 1,492,649.00 |
| Apr 21 2024 | 0.00001150 | -0.00000024 | -2.04% | 0.00001166 | 0.00001204 | 0.00001142 | 1,621,611.00 |
| Apr 20 2024 | 0.00001174 | 0.00000092 | 8.50% | 0.00001083 | 0.00001180 | 0.00001069 | 1,903,153.00 |
| Apr 19 2024 | 0.00001082 | 0.00000002 | 0.19% | 0.00001079 | 0.00001117 | 0.00001026 | 2,067,816.00 |
| Apr 18 2024 | 0.00001080 | -0.00000021 | -1.91% | 0.00001097 | 0.00001105 | 0.00001054 | 1,832,782.00 |
| Apr 17 2024 | 0.00001101 | 0.00000012 | 1.10% | 0.00001085 | 0.00001157 | 0.00001047 | 2,610,735.00 |
| Apr 16 2024 | 0.00001089 | 0.00000070 | 6.87% | 0.00001015 | 0.00001096 | 0.00001003 | 3,045,223.00 |
| Apr 15 2024 | 0.00001019 | -0.00000065 | -6.00% | 0.00001079 | 0.00001125 | 0.00000993 | 3,129,261.00 |
| Apr 14 2024 | 0.00001084 | 0.00000042 | 4.03% | 0.00001036 | 0.00001123 | 0.00001014 | 6,090,278.00 |
| Apr 13 2024 | 0.00001042 | -0.00000065 | -5.87% | 0.00001106 | 0.00001131 | 0.00000900 | 8,577,444.00 |
| Apr 12 2024 | 0.00001107 | -0.00000200 | -15.29% | 0.00001307 | 0.00001333 | 0.00001031 | 5,880,185.00 |
| Apr 11 2024 | 0.00001308 | -0.00000093 | -6.64% | 0.00001395 | 0.00001424 | 0.00001279 | 2,865,848.00 |
| Apr 10 2024 | 0.00001401 | -0.00000072 | -4.89% | 0.00001466 | 0.00001510 | 0.00001383 | 5,968,211.00 |
| Apr 09 2024 | 0.00001473 | 0.00000200 | 15.33% | 0.00001301 | 0.00001517 | 0.00001290 | 6,867,076.00 |
| Apr 08 2024 | 0.00001305 | 0.00000052 | 4.15% | 0.00001248 | 0.00001317 | 0.00001226 | 2,199,975.00 |
| Apr 07 2024 | 0.00001253 | 0.00000022 | 1.79% | 0.00001227 | 0.00001325 | 0.00001213 | 3,133,820.00 |
| Apr 06 2024 | 0.00001231 | 0.00000055 | 4.68% | 0.00001173 | 0.00001241 | 0.00001173 | 1,301,712.00 |
| Apr 05 2024 | 0.00001176 | -0.00000074 | -5.92% | 0.00001245 | 0.00001247 | 0.00001163 | 1,691,203.00 |
| Apr 04 2024 | 0.00001250 | 0.00000011 | 0.89% | 0.00001238 | 0.00001305 | 0.00001235 | 1,550,250.00 |
| Apr 03 2024 | 0.00001239 | -0.00000080 | -6.07% | 0.00001317 | 0.00001350 | 0.00001237 | 2,534,153.00 |
| Apr 02 2024 | 0.00001319 | -0.00000043 | -3.16% | 0.00001360 | 0.00001403 | 0.00001313 | 2,623,733.00 |
| Apr 01 2024 | 0.00001362 | -0.00000045 | -3.20% | 0.00001402 | 0.00001408 | 0.00001301 | 2,140,360.00 |
| Mar 31 2024 | 0.00001407 | 0.00000058 | 4.30% | 0.00001347 | 0.00001448 | 0.00001336 | 2,859,543.00 |
| Mar 30 2024 | 0.00001349 | -0.00000055 | -3.92% | 0.00001401 | 0.00001423 | 0.00001331 | 1,743,995.00 |
| Mar 29 2024 | 0.00001404 | -0.00000039 | -2.70% | 0.00001435 | 0.00001444 | 0.00001368 | 2,420,342.00 |
| Mar 28 2024 | 0.00001443 | 0.00000003 | 0.21% | 0.00001439 | 0.00001469 | 0.00001405 | 1,570,319.00 |
| Mar 27 2024 | 0.00001440 | -0.00000080 | -5.26% | 0.00001520 | 0.00001554 | 0.00001434 | 3,299,449.00 |
| Mar 26 2024 | 0.00001520 | -0.00000091 | -5.65% | 0.00001612 | 0.00001643 | 0.00001516 | 4,429,822.00 |
| Mar 25 2024 | 0.00001611 | 0.00000023 | 1.45% | 0.00001581 | 0.00001744 | 0.00001581 | 6,105,568.00 |
| Mar 24 2024 | 0.00001588 | -0.00000034 | -2.10% | 0.00001616 | 0.00001669 | 0.00001574 | 3,513,381.00 |
| Mar 23 2024 | 0.00001622 | -0.00000200 | -11.19% | 0.00001782 | 0.00001791 | 0.00001612 | 4,015,664.00 |
| Mar 22 2024 | 0.00001787 | 0.00000095 | 5.61% | 0.00001682 | 0.00001894 | 0.00001610 | 11,209,619.00 |
| Mar 21 2024 | 0.00001692 | 0.00000046 | 2.79% | 0.00001644 | 0.00001764 | 0.00001541 | 8,128,358.00 |
| Mar 20 2024 | 0.00001646 | -0.00000011 | -0.66% | 0.00001658 | 0.00001707 | 0.00001430 | 14,086,575.00 |
| Mar 19 2024 | 0.00001657 | 0.00000300 | 21.63% | 0.00001386 | 0.00001691 | 0.00001247 | 17,726,835.00 |
| Mar 18 2024 | 0.00001387 | 0.00000100 | 8.02% | 0.00001241 | 0.00001410 | 0.00001192 | 6,420,647.00 |
| Mar 17 2024 | 0.00001247 | 0.00000029 | 2.38% | 0.00001216 | 0.00001348 | 0.00001172 | 4,891,267.00 |
| Mar 16 2024 | 0.00001218 | -0.00000036 | -2.87% | 0.00001249 | 0.00001424 | 0.00001181 | 8,053,251.00 |
| Mar 15 2024 | 0.00001254 | 0.00000032 | 2.62% | 0.00001160 | 0.00001257 | 0.00001102 | 3,317,127.00 |
| Mar 14 2024 | 0.00001222 | 0.00000000 | 0.00% | 0.00001222 | 0.00001222 | 0.00001222 | 0.00 |
| Mar 13 2024 | 0.00001222 | 0.00000061 | 5.25% | 0.00001163 | 0.00001253 | 0.00001102 | 4,988,103.00 |
| Mar 12 2024 | 0.00001161 | 0.00000023 | 2.02% | 0.00001137 | 0.00001164 | 0.00001066 | 2,548,430.00 |
| Mar 11 2024 | 0.00001138 | 0.00000049 | 4.50% | 0.00001090 | 0.00001189 | 0.00001076 | 3,433,058.00 |
| Mar 10 2024 | 0.00001089 | -0.00000072 | -6.20% | 0.00001157 | 0.00001167 | 0.00001083 | 2,288,471.00 |
| Mar 09 2024 | 0.00001161 | -0.00000040 | -3.33% | 0.00001193 | 0.00001229 | 0.00001152 | 4,237,371.00 |
| Mar 08 2024 | 0.00001201 | -0.00000068 | -5.36% | 0.00001279 | 0.00001281 | 0.00001116 | 4,042,510.00 |
| Mar 07 2024 | 0.00001269 | 0.00000200 | 18.71% | 0.00001074 | 0.00001269 | 0.00001067 | 9,394,475.00 |
| Mar 06 2024 | 0.00001069 | 0.00000079 | 7.98% | 0.00000996 | 0.00001093 | 0.00000976 | 6,391,825.00 |
| Mar 05 2024 | 0.00000990 | 0.00000049 | 5.21% | 0.00000937 | 0.00001086 | 0.00000917 | 9,179,046.00 |
| Mar 04 2024 | 0.00000941 | -0.00000200 | -18.00% | 0.00001104 | 0.00001182 | 0.00000920 | 19,748,285.00 |
| Mar 03 2024 | 0.00001111 | 0.00000200 | 22.91% | 0.00000876 | 0.00001123 | 0.00000810 | 8,517,062.00 |
| Mar 02 2024 | 0.00000873 | 0.00000089 | 11.35% | 0.00000785 | 0.00000875 | 0.00000785 | 3,689,328.00 |
| Mar 01 2024 | 0.00000784 | 0.00000033 | 4.39% | 0.00000755 | 0.00000812 | 0.00000745 | 3,525,395.00 |
| Feb 29 2024 | 0.00000751 | -0.00000011 | -1.44% | 0.00000769 | 0.00000797 | 0.00000740 | 4,378,882.00 |
| Feb 28 2024 | 0.00000762 | -0.00000022 | -2.81% | 0.00000785 | 0.00000840 | 0.00000724 | 8,152,024.00 |
| Feb 27 2024 | 0.00000784 | -0.00000013 | -1.63% | 0.00000799 | 0.00000811 | 0.00000767 | 5,336,054.00 |
| Feb 26 2024 | 0.00000797 | -0.00000010 | -1.24% | 0.00000807 | 0.00000834 | 0.00000793 | 4,497,592.00 |
| Feb 25 2024 | 0.00000807 | -0.00000009 | -1.10% | 0.00000817 | 0.00000824 | 0.00000797 | 2,628,332.00 |
| Feb 24 2024 | 0.00000816 | 0.00000035 | 4.48% | 0.00000782 | 0.00000821 | 0.00000765 | 2,838,550.00 |
| Feb 23 2024 | 0.00000781 | -0.00000004 | -0.51% | 0.00000785 | 0.00000793 | 0.00000760 | 3,352,768.00 |
| Feb 22 2024 | 0.00000785 | 0.00000004 | 0.51% | 0.00000781 | 0.00000810 | 0.00000767 | 2,499,088.00 |
| Feb 21 2024 | 0.00000781 | -0.00000031 | -3.82% | 0.00000811 | 0.00000812 | 0.00000767 | 3,364,698.00 |
| Feb 20 2024 | 0.00000812 | -0.00000022 | -2.64% | 0.00000838 | 0.00000849 | 0.00000790 | 3,609,164.00 |
| Feb 19 2024 | 0.00000834 | 0.00000025 | 3.09% | 0.00000811 | 0.00000845 | 0.00000810 | 6,400,084.00 |
| Feb 18 2024 | 0.00000809 | 0.00000034 | 4.39% | 0.00000776 | 0.00000815 | 0.00000772 | 2,658,759.00 |
| Feb 17 2024 | 0.00000775 | -0.00000007 | -0.90% | 0.00000781 | 0.00000789 | 0.00000764 | 1,852,254.00 |
![Logo of LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
