Register to chat with like-minded investors on our interactive forums.
FIDABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000412 | 0.00000005 | 1.23% | 0.00000408 | 0.00000416 | 0.00000405 | 30,898.00 |
| May 20 2024 | 0.00000407 | -0.00000003 | -0.73% | 0.00000407 | 0.00000420 | 0.00000403 | 67,696.00 |
| May 19 2024 | 0.00000410 | -0.00000015 | -3.53% | 0.00000425 | 0.00000425 | 0.00000405 | 42,269.00 |
| May 18 2024 | 0.00000425 | -0.00000003 | -0.70% | 0.00000427 | 0.00000434 | 0.00000419 | 69,495.00 |
| May 17 2024 | 0.00000428 | 0.00000000 | 0.00% | 0.00000427 | 0.00000465 | 0.00000423 | 30,037.00 |
| May 16 2024 | 0.00000428 | -0.00000023 | -5.10% | 0.00000458 | 0.00000458 | 0.00000418 | 56,897.00 |
| May 15 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000460 | 0.00000437 | 81,265.00 |
| May 14 2024 | 0.00000451 | -0.00000007 | -1.53% | 0.00000458 | 0.00000459 | 0.00000442 | 23,821.00 |
| May 13 2024 | 0.00000458 | -0.00000008 | -1.72% | 0.00000468 | 0.00000470 | 0.00000443 | 100,078.00 |
| May 12 2024 | 0.00000466 | 0.00000001 | 0.22% | 0.00000466 | 0.00000480 | 0.00000465 | 126,595.00 |
| May 11 2024 | 0.00000465 | -0.00000003 | -0.64% | 0.00000468 | 0.00000482 | 0.00000465 | 102,170.00 |
| May 10 2024 | 0.00000468 | -0.00000004 | -0.85% | 0.00000472 | 0.00000484 | 0.00000463 | 32,436.00 |
| May 09 2024 | 0.00000472 | 0.00000003 | 0.64% | 0.00000475 | 0.00000475 | 0.00000459 | 46,837.00 |
| May 08 2024 | 0.00000469 | 0.00000002 | 0.43% | 0.00000467 | 0.00000475 | 0.00000449 | 40,600.00 |
| May 07 2024 | 0.00000467 | -0.00000005 | -1.06% | 0.00000472 | 0.00000480 | 0.00000464 | 44,423.00 |
| May 06 2024 | 0.00000472 | -0.00000008 | -1.67% | 0.00000479 | 0.00000484 | 0.00000466 | 74,597.00 |
| May 05 2024 | 0.00000480 | -0.00000002 | -0.41% | 0.00000482 | 0.00000484 | 0.00000476 | 72,091.00 |
| May 04 2024 | 0.00000482 | -0.00000024 | -4.74% | 0.00000506 | 0.00000511 | 0.00000480 | 114,963.00 |
| May 03 2024 | 0.00000506 | -0.00000011 | -2.13% | 0.00000518 | 0.00000528 | 0.00000504 | 51,056.00 |
| May 02 2024 | 0.00000517 | 0.00000024 | 4.87% | 0.00000491 | 0.00000531 | 0.00000488 | 116,100.00 |
| May 01 2024 | 0.00000493 | 0.00000026 | 5.57% | 0.00000467 | 0.00000498 | 0.00000466 | 89,763.00 |
| Apr 30 2024 | 0.00000467 | -0.00000021 | -4.30% | 0.00000488 | 0.00000493 | 0.00000454 | 76,640.00 |
| Apr 29 2024 | 0.00000488 | -0.00000004 | -0.81% | 0.00000532 | 0.00000550 | 0.00000485 | 89,226.00 |
| Apr 28 2024 | 0.00000492 | -0.00000002 | -0.40% | 0.00000496 | 0.00000516 | 0.00000492 | 50,794.00 |
| Apr 27 2024 | 0.00000494 | 0.00000001 | 0.20% | 0.00000495 | 0.00000501 | 0.00000488 | 96,424.00 |
| Apr 26 2024 | 0.00000493 | -0.00000007 | -1.40% | 0.00000500 | 0.00000502 | 0.00000484 | 57,624.00 |
| Apr 25 2024 | 0.00000500 | -0.00000005 | -0.99% | 0.00000505 | 0.00000511 | 0.00000493 | 117,487.00 |
| Apr 24 2024 | 0.00000505 | -0.00000030 | -5.61% | 0.00000536 | 0.00000553 | 0.00000504 | 48,302.00 |
| Apr 23 2024 | 0.00000535 | 0.00000007 | 1.33% | 0.00000526 | 0.00000547 | 0.00000525 | 56,276.00 |
| Apr 22 2024 | 0.00000528 | -0.00000001 | -0.19% | 0.00000532 | 0.00000550 | 0.00000514 | 56,982.00 |
| Apr 21 2024 | 0.00000529 | -0.00000014 | -2.58% | 0.00000543 | 0.00000544 | 0.00000520 | 47,955.00 |
| Apr 20 2024 | 0.00000543 | 0.00000040 | 7.95% | 0.00000504 | 0.00000543 | 0.00000501 | 78,550.00 |
| Apr 19 2024 | 0.00000503 | 0.00000008 | 1.62% | 0.00000495 | 0.00000512 | 0.00000485 | 105,056.00 |
| Apr 18 2024 | 0.00000495 | 0.00000003 | 0.61% | 0.00000492 | 0.00000506 | 0.00000486 | 32,879.00 |
| Apr 17 2024 | 0.00000492 | -0.00000002 | -0.40% | 0.00000494 | 0.00000503 | 0.00000479 | 84,362.00 |
| Apr 16 2024 | 0.00000494 | 0.00000017 | 3.56% | 0.00000479 | 0.00000498 | 0.00000468 | 77,594.00 |
| Apr 15 2024 | 0.00000477 | -0.00000018 | -3.64% | 0.00000500 | 0.00000523 | 0.00000467 | 107,813.00 |
| Apr 14 2024 | 0.00000495 | 0.00000032 | 6.91% | 0.00000468 | 0.00000497 | 0.00000446 | 244,737.00 |
| Apr 13 2024 | 0.00000463 | -0.00000086 | -15.66% | 0.00000550 | 0.00000560 | 0.00000351 | 359,404.00 |
| Apr 12 2024 | 0.00000549 | -0.00000083 | -13.13% | 0.00000632 | 0.00000640 | 0.00000526 | 261,857.00 |
| Apr 11 2024 | 0.00000632 | -0.00000017 | -2.62% | 0.00000650 | 0.00000661 | 0.00000629 | 96,985.00 |
| Apr 10 2024 | 0.00000649 | -0.00000024 | -3.57% | 0.00000673 | 0.00000676 | 0.00000645 | 130,914.00 |
| Apr 09 2024 | 0.00000673 | -0.00000033 | -4.67% | 0.00000706 | 0.00000708 | 0.00000667 | 91,327.00 |
| Apr 08 2024 | 0.00000706 | 0.00000006 | 0.86% | 0.00000697 | 0.00000715 | 0.00000666 | 195,166.00 |
| Apr 07 2024 | 0.00000700 | 0.00000021 | 3.09% | 0.00000679 | 0.00000706 | 0.00000668 | 181,536.00 |
| Apr 06 2024 | 0.00000679 | 0.00000001 | 0.15% | 0.00000678 | 0.00000695 | 0.00000671 | 118,133.00 |
| Apr 05 2024 | 0.00000678 | -0.00000022 | -3.14% | 0.00000700 | 0.00000706 | 0.00000660 | 119,253.00 |
| Apr 04 2024 | 0.00000700 | -0.00000021 | -2.91% | 0.00000718 | 0.00000729 | 0.00000692 | 105,139.00 |
| Apr 03 2024 | 0.00000721 | -0.00000018 | -2.44% | 0.00000739 | 0.00000787 | 0.00000695 | 240,773.00 |
| Apr 02 2024 | 0.00000739 | -0.00000045 | -5.74% | 0.00000780 | 0.00000798 | 0.00000688 | 400,931.00 |
| Apr 01 2024 | 0.00000784 | -0.00000012 | -1.51% | 0.00000785 | 0.00000924 | 0.00000750 | 827,034.00 |
| Mar 31 2024 | 0.00000796 | 0.00000036 | 4.74% | 0.00000760 | 0.00000820 | 0.00000753 | 107,891.00 |
| Mar 30 2024 | 0.00000760 | -0.00000008 | -1.04% | 0.00000772 | 0.00000836 | 0.00000760 | 116,322.00 |
| Mar 29 2024 | 0.00000768 | -0.00000003 | -0.39% | 0.00000771 | 0.00000779 | 0.00000741 | 103,421.00 |
| Mar 28 2024 | 0.00000771 | 0.00000029 | 3.91% | 0.00000742 | 0.00000799 | 0.00000728 | 205,715.00 |
| Mar 27 2024 | 0.00000742 | -0.00000027 | -3.51% | 0.00000761 | 0.00000775 | 0.00000732 | 125,856.00 |
| Mar 26 2024 | 0.00000769 | 0.00000002 | 0.26% | 0.00000767 | 0.00000806 | 0.00000739 | 119,979.00 |
| Mar 25 2024 | 0.00000767 | 0.00000012 | 1.59% | 0.00000767 | 0.00000828 | 0.00000756 | 338,671.00 |
| Mar 24 2024 | 0.00000755 | -0.00000006 | -0.79% | 0.00000764 | 0.00000764 | 0.00000731 | 102,592.00 |
| Mar 23 2024 | 0.00000761 | -0.00000005 | -0.65% | 0.00000770 | 0.00000777 | 0.00000751 | 109,040.00 |
| Mar 22 2024 | 0.00000766 | -0.00000028 | -3.53% | 0.00000792 | 0.00000798 | 0.00000764 | 64,377.00 |
| Mar 21 2024 | 0.00000794 | 0.00000012 | 1.53% | 0.00000778 | 0.00000820 | 0.00000768 | 101,213.00 |
| Mar 20 2024 | 0.00000782 | -0.00000003 | -0.38% | 0.00000784 | 0.00000829 | 0.00000760 | 280,407.00 |
| Mar 19 2024 | 0.00000785 | -0.00000069 | -8.08% | 0.00000849 | 0.00000861 | 0.00000755 | 645,696.00 |
| Mar 18 2024 | 0.00000854 | -0.00000086 | -9.15% | 0.00000972 | 0.00000979 | 0.00000854 | 398,284.00 |
| Mar 17 2024 | 0.00000940 | 0.00000100 | 12.27% | 0.00000863 | 0.00001008 | 0.00000848 | 663,290.00 |
| Mar 16 2024 | 0.00000815 | 0.00000007 | 0.87% | 0.00000797 | 0.00001049 | 0.00000785 | 1,830,650.00 |
| Mar 15 2024 | 0.00000808 | 0.00000071 | 9.63% | 0.00000738 | 0.00000942 | 0.00000708 | 749,141.00 |
| Mar 14 2024 | 0.00000737 | 0.00000007 | 0.96% | 0.00000729 | 0.00000776 | 0.00000714 | 157,245.00 |
| Mar 13 2024 | 0.00000730 | -0.00000026 | -3.44% | 0.00000750 | 0.00000750 | 0.00000705 | 115,391.00 |
| Mar 12 2024 | 0.00000756 | 0.00000081 | 12.00% | 0.00000675 | 0.00000801 | 0.00000675 | 854,273.00 |
| Mar 11 2024 | 0.00000675 | -0.00000016 | -2.32% | 0.00000706 | 0.00000721 | 0.00000660 | 486,088.00 |
| Mar 10 2024 | 0.00000691 | -0.00000002 | -0.29% | 0.00000694 | 0.00000727 | 0.00000677 | 179,854.00 |
| Mar 09 2024 | 0.00000693 | -0.00000013 | -1.84% | 0.00000705 | 0.00000745 | 0.00000688 | 128,691.00 |
| Mar 08 2024 | 0.00000706 | 0.00000002 | 0.28% | 0.00000733 | 0.00000754 | 0.00000663 | 342,395.00 |
| Mar 07 2024 | 0.00000704 | 0.00000081 | 13.00% | 0.00000623 | 0.00000830 | 0.00000614 | 1,586,237.00 |
| Mar 06 2024 | 0.00000623 | 0.00000025 | 4.18% | 0.00000600 | 0.00000629 | 0.00000575 | 334,856.00 |
| Mar 05 2024 | 0.00000598 | 0.00000008 | 1.36% | 0.00000587 | 0.00000645 | 0.00000571 | 361,842.00 |
| Mar 04 2024 | 0.00000590 | -0.00000091 | -13.36% | 0.00000686 | 0.00000690 | 0.00000586 | 342,125.00 |
| Mar 03 2024 | 0.00000681 | 0.00000000 | 0.00% | 0.00000681 | 0.00000700 | 0.00000650 | 92,582.00 |
| Mar 02 2024 | 0.00000681 | 0.00000031 | 4.77% | 0.00000650 | 0.00000723 | 0.00000628 | 252,487.00 |
| Mar 01 2024 | 0.00000650 | 0.00000030 | 4.84% | 0.00000620 | 0.00000659 | 0.00000618 | 158,699.00 |
| Feb 29 2024 | 0.00000620 | 0.00000029 | 4.91% | 0.00000587 | 0.00000641 | 0.00000587 | 146,832.00 |
| Feb 28 2024 | 0.00000591 | -0.00000064 | -9.77% | 0.00000655 | 0.00000662 | 0.00000576 | 139,214.00 |
| Feb 27 2024 | 0.00000655 | -0.00000004 | -0.61% | 0.00000660 | 0.00000679 | 0.00000638 | 167,439.00 |
| Feb 26 2024 | 0.00000659 | -0.00000053 | -7.44% | 0.00000710 | 0.00000713 | 0.00000655 | 243,359.00 |
| Feb 25 2024 | 0.00000712 | 0.00000028 | 4.09% | 0.00000684 | 0.00000721 | 0.00000666 | 75,697.00 |
| Feb 24 2024 | 0.00000684 | 0.00000005 | 0.74% | 0.00000679 | 0.00000718 | 0.00000665 | 107,969.00 |
| Feb 23 2024 | 0.00000679 | 0.00000062 | 10.05% | 0.00000617 | 0.00000705 | 0.00000617 | 651,904.00 |
| Feb 22 2024 | 0.00000617 | 0.00000019 | 3.18% | 0.00000599 | 0.00000641 | 0.00000585 | 67,808.00 |
