Register for streaming realtime charts, analysis tools, and prices.
FIOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000048 | 3,036,423.00 |
| Jun 01 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000049 | 2,478,274.00 |
| May 31 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000048 | 1,549,652.00 |
| May 30 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000046 | 591,312.00 |
| May 29 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000051 | 0.00000048 | 2,101,160.00 |
| May 28 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000050 | 0.00000046 | 4,046,245.00 |
| May 27 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000047 | 41,791.00 |
| May 26 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000047 | 0.00000048 | 0.00000046 | 99,925.00 |
| May 25 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000046 | 12,663.00 |
| May 24 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 356,974.00 |
| May 23 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000045 | 101,500.00 |
| May 22 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000046 | 367,109.00 |
| May 21 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000051 | 0.00000047 | 200,661.00 |
| May 20 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000052 | 0.00000050 | 552,212.00 |
| May 19 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000051 | 131,807.00 |
| May 18 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000051 | 74,887.00 |
| May 17 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000053 | 0.00000051 | 224,093.00 |
| May 16 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000051 | 281,756.00 |
| May 15 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 530,036.00 |
| May 14 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000052 | 299,518.00 |
| May 13 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000055 | 0.00000055 | 0.00000053 | 112,339.00 |
| May 12 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000056 | 114,256.00 |
| May 11 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000057 | 0.00000055 | 171,985.00 |
| May 10 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000057 | 0.00000055 | 563,957.00 |
| May 09 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000058 | 0.00000054 | 192,801.00 |
| May 08 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000055 | 440,276.00 |
| May 07 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 185,596.00 |
| May 06 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 107,693.00 |
| May 05 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000058 | 0.00000056 | 1,124,908.00 |
| May 04 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 260,857.00 |
| May 03 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000061 | 0.00000061 | 0.00000056 | 1,378,973.00 |
| May 02 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000057 | 0.00000061 | 0.00000057 | 1,642,051.00 |
| May 01 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000054 | 310,368.00 |
| Apr 30 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000052 | 126,451.00 |
| Apr 29 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000053 | 372,051.00 |
| Apr 28 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000059 | 0.00000056 | 325,616.00 |
| Apr 27 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000056 | 373,047.00 |
| Apr 26 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000055 | 271,749.00 |
| Apr 25 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 950,820.00 |
| Apr 24 2024 | 0.00000058 | -0.00000004 | -6.45% | 0.00000062 | 0.00000062 | 0.00000057 | 897,427.00 |
| Apr 23 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000061 | 0.00000063 | 0.00000059 | 626,801.00 |
| Apr 22 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000056 | 0.00000062 | 0.00000053 | 1,224,367.00 |
| Apr 21 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000063 | 0.00000061 | 98,994.00 |
| Apr 20 2024 | 0.00000062 | 0.00000006 | 10.71% | 0.00000056 | 0.00000062 | 0.00000056 | 733,493.00 |
| Apr 19 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000058 | 0.00000054 | 793,342.00 |
| Apr 18 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000054 | 394,362.00 |
| Apr 17 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000053 | 446,556.00 |
| Apr 16 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000057 | 0.00000053 | 376,565.00 |
| Apr 15 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000056 | 0.00000057 | 0.00000052 | 1,992,479.00 |
| Apr 14 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000056 | 0.00000051 | 3,267,651.00 |
| Apr 13 2024 | 0.00000054 | -0.00000005 | -8.47% | 0.00000059 | 0.00000060 | 0.00000050 | 3,452,905.00 |
| Apr 12 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000066 | 0.00000068 | 0.00000058 | 1,783,743.00 |
| Apr 11 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 1,964,673.00 |
| Apr 10 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000066 | 906,990.00 |
| Apr 09 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000070 | 0.00000067 | 834,204.00 |
| Apr 08 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000070 | 0.00000071 | 0.00000066 | 1,495,284.00 |
| Apr 07 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000072 | 0.00000065 | 3,010,097.00 |
| Apr 06 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000066 | 0.00000063 | 847,597.00 |
| Apr 05 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000066 | 0.00000063 | 719,866.00 |
| Apr 04 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000068 | 0.00000062 | 3,146,085.00 |
| Apr 03 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000069 | 0.00000063 | 1,992,290.00 |
| Apr 02 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000069 | 0.00000063 | 1,567,802.00 |
| Apr 01 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000071 | 0.00000071 | 0.00000065 | 1,335,387.00 |
| Mar 31 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000072 | 0.00000069 | 1,122,419.00 |
| Mar 30 2024 | 0.00000071 | -0.00000004 | -5.33% | 0.00000074 | 0.00000075 | 0.00000071 | 3,306,749.00 |
| Mar 29 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000098 | 0.00000073 | 16,246,683.00 |
| Mar 28 2024 | 0.00000078 | 0.00000007 | 9.86% | 0.00000070 | 0.00000079 | 0.00000069 | 5,163,746.00 |
| Mar 27 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000075 | 0.00000070 | 1,983,052.00 |
| Mar 26 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000075 | 0.00000070 | 6,163,115.00 |
| Mar 25 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000068 | 0.00000072 | 0.00000067 | 3,719,443.00 |
| Mar 24 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000066 | 4,716,415.00 |
| Mar 23 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000066 | 0.00000070 | 0.00000066 | 1,571,131.00 |
| Mar 22 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000068 | 0.00000064 | 1,391,084.00 |
| Mar 21 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000063 | 0.00000070 | 0.00000062 | 2,719,059.00 |
| Mar 20 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000061 | 719,616.00 |
| Mar 19 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000058 | 2,743,214.00 |
| Mar 18 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000068 | 0.00000060 | 5,180,948.00 |
| Mar 17 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000060 | 0.00000063 | 0.00000058 | 1,550,380.00 |
| Mar 16 2024 | 0.00000059 | -0.00000005 | -7.81% | 0.00000064 | 0.00000068 | 0.00000058 | 1,518,119.00 |
| Mar 15 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000066 | 0.00000062 | 1,937,614.00 |
| Mar 14 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000065 | 0.00000062 | 771,090.00 |
| Mar 13 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000058 | 1,582,097.00 |
| Mar 12 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000059 | 0.00000065 | 0.00000059 | 1,528,321.00 |
| Mar 11 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000063 | 0.00000057 | 2,280,396.00 |
| Mar 10 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000064 | 0.00000060 | 720,527.00 |
| Mar 09 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000066 | 0.00000062 | 2,904,034.00 |
| Mar 08 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000064 | 0.00000058 | 2,175,748.00 |
| Mar 07 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000057 | 0.00000060 | 0.00000056 | 1,066,069.00 |
| Mar 06 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000057 | 0.00000059 | 0.00000054 | 1,200,345.00 |
| Mar 05 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000059 | 0.00000055 | 1,685,054.00 |
