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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 3.80 | 0.040 | 1.06% | 3.76 | 3.84 | 3.75 | 3,360.00 |
| Apr 18 2024 | 3.76 | -0.050 | -1.31% | 3.81 | 3.88 | 3.75 | 3,166.00 |
| Apr 17 2024 | 3.81 | 0.010 | 0.26% | 3.80 | 4.01 | 3.80 | 13.00 |
| Apr 16 2024 | 3.80 | -0.160 | -4.04% | 3.96 | 3.97 | 3.80 | 816.00 |
| Apr 15 2024 | 3.96 | -0.050 | -1.25% | 3.86 | 3.97 | 3.83 | 776.00 |
| Apr 14 2024 | 4.01 | 0.170 | 4.43% | 3.84 | 4.01 | 3.83 | 2,124.00 |
| Apr 13 2024 | 3.84 | -0.010 | -0.26% | 3.85 | 3.85 | 3.83 | 3,108.00 |
| Apr 12 2024 | 3.85 | -0.020 | -0.52% | 3.87 | 4.01 | 3.80 | 3,107.00 |
| Apr 11 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.89 | 3.86 | 3,571.00 |
| Apr 10 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.90 | 3.85 | 3,404.00 |
| Apr 09 2024 | 3.87 | -0.080 | -2.03% | 3.92 | 3.98 | 3.85 | 3,155.00 |
| Apr 08 2024 | 3.95 | -0.030 | -0.75% | 3.90 | 4.07 | 3.85 | 3,989.00 |
| Apr 07 2024 | 3.98 | -0.050 | -1.24% | 4.03 | 4.03 | 3.85 | 7.00 |
| Apr 06 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| Apr 05 2024 | 4.03 | 0.010 | 0.25% | 4.03 | 4.05 | 4.01 | 1,027.00 |
| Apr 04 2024 | 4.02 | 0.020 | 0.50% | 4.00 | 4.08 | 3.96 | 1,976.00 |
| Apr 03 2024 | 4.00 | 0.120 | 3.09% | 3.88 | 4.04 | 3.87 | 1,335.00 |
| Apr 02 2024 | 3.88 | -0.350 | -8.27% | 4.23 | 4.24 | 3.85 | 1,237.00 |
| Apr 01 2024 | 4.23 | 0.140 | 3.42% | 4.07 | 4.27 | 3.97 | 4,716.00 |
| Mar 31 2024 | 4.09 | 0.170 | 4.34% | 3.92 | 4.23 | 3.92 | 557.00 |
| Mar 30 2024 | 3.92 | 0.040 | 1.03% | 3.87 | 4.14 | 3.87 | 1,335.00 |
| Mar 29 2024 | 3.88 | -0.370 | -8.71% | 4.25 | 4.34 | 3.84 | 1,528.00 |
| Mar 28 2024 | 4.25 | 0.250 | 6.25% | 4.02 | 4.34 | 3.96 | 2,576.00 |
| Mar 27 2024 | 4.00 | 0.180 | 4.71% | 3.82 | 4.08 | 3.81 | 4,837.00 |
| Mar 26 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.84 | 3.81 | 6,308.00 |
| Mar 25 2024 | 3.82 | -0.240 | -5.91% | 4.06 | 4.06 | 3.81 | 8,620.00 |
| Mar 24 2024 | 4.06 | 0.060 | 1.50% | 4.00 | 4.06 | 3.96 | 4,635.00 |
| Mar 23 2024 | 4.00 | 0.080 | 2.04% | 3.92 | 4.06 | 3.90 | 5,684.00 |
| Mar 22 2024 | 3.92 | -0.070 | -1.75% | 3.99 | 4.06 | 3.89 | 5,081.00 |
| Mar 21 2024 | 3.99 | 0.010 | 0.25% | 3.98 | 4.11 | 3.91 | 4,679.00 |
| Mar 20 2024 | 3.98 | 0.090 | 2.31% | 3.89 | 4.09 | 3.89 | 4,131.00 |
| Mar 19 2024 | 3.89 | -0.010 | -0.26% | 3.90 | 3.93 | 3.85 | 6,277.00 |
| Mar 18 2024 | 3.90 | -0.090 | -2.26% | 3.99 | 4.03 | 3.86 | 7,702.00 |
| Mar 17 2024 | 3.99 | -0.010 | -0.25% | 4.00 | 4.03 | 3.85 | 2,911.00 |
| Mar 16 2024 | 4.00 | 0.110 | 2.83% | 3.89 | 4.06 | 3.81 | 4,334.00 |
| Mar 15 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 4.01 | 3.88 | 14,124.00 |
| Mar 14 2024 | 3.89 | 0.050 | 1.30% | 3.84 | 3.89 | 3.82 | 5,469.00 |
| Mar 13 2024 | 3.84 | -0.110 | -2.78% | 3.95 | 3.95 | 3.80 | 6,266.00 |
| Mar 12 2024 | 3.95 | -0.370 | -8.56% | 4.32 | 4.34 | 3.80 | 5,305.00 |
| Mar 11 2024 | 4.32 | 0.160 | 3.85% | 4.25 | 4.34 | 4.15 | 12,713.00 |
| Mar 10 2024 | 4.16 | 0.290 | 7.49% | 3.87 | 4.20 | 3.86 | 6,324.00 |
| Mar 09 2024 | 3.87 | -0.020 | -0.51% | 3.89 | 3.90 | 3.85 | 6,240.00 |
| Mar 08 2024 | 3.89 | -0.040 | -1.02% | 3.93 | 3.97 | 3.87 | 6,485.00 |
| Mar 07 2024 | 3.93 | 0.010 | 0.26% | 3.92 | 3.97 | 3.90 | 6,335.00 |
| Mar 06 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.93 | 3.91 | 6,352.00 |
| Mar 05 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.93 | 3.90 | 6,136.00 |
| Mar 04 2024 | 3.92 | -0.050 | -1.26% | 3.97 | 3.99 | 3.90 | 12,849.00 |
| Mar 03 2024 | 3.97 | -0.190 | -4.57% | 4.16 | 4.16 | 3.96 | 5,280.00 |
| Mar 02 2024 | 4.16 | -0.080 | -1.89% | 4.24 | 4.27 | 4.16 | 3,141.00 |
