Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FTTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.00002142 | 0.00000003 | 0.14% | 0.00002099 | 0.00002333 | 0.00002056 | 7,747.00 |
| Jul 27 2024 | 0.00002139 | 0.00000100 | 4.95% | 0.00002020 | 0.00002139 | 0.00002009 | 841.00 |
| Jul 26 2024 | 0.00002022 | -0.00000035 | -1.70% | 0.00002057 | 0.00002118 | 0.00002002 | 397.00 |
| Jul 25 2024 | 0.00002057 | -0.00000032 | -1.53% | 0.00002089 | 0.00002163 | 0.00001996 | 3,421.00 |
| Jul 24 2024 | 0.00002089 | 0.00000051 | 2.50% | 0.00002038 | 0.00002151 | 0.00002038 | 1,560.00 |
| Jul 23 2024 | 0.00002038 | -0.00000039 | -1.88% | 0.00002077 | 0.00002110 | 0.00001994 | 3,704.00 |
| Jul 22 2024 | 0.00002077 | -0.00000019 | -0.91% | 0.00002092 | 0.00002130 | 0.00002044 | 490.00 |
| Jul 21 2024 | 0.00002096 | -0.00000015 | -0.71% | 0.00002105 | 0.00002152 | 0.00002075 | 538.00 |
| Jul 20 2024 | 0.00002111 | -0.00000049 | -2.27% | 0.00002160 | 0.00002184 | 0.00002090 | 485.00 |
| Jul 19 2024 | 0.00002160 | -0.00000021 | -0.96% | 0.00002181 | 0.00002198 | 0.00002144 | 1,480.00 |
| Jul 18 2024 | 0.00002181 | -0.00000100 | -4.34% | 0.00002304 | 0.00002387 | 0.00002170 | 6,418.00 |
| Jul 17 2024 | 0.00002304 | -0.00000200 | -8.10% | 0.00002520 | 0.00002520 | 0.00002292 | 9,537.00 |
| Jul 16 2024 | 0.00002469 | 0.00000300 | 14.03% | 0.00002138 | 0.00002484 | 0.00002111 | 4,560.00 |
| Jul 15 2024 | 0.00002138 | -0.00000081 | -3.65% | 0.00002214 | 0.00002247 | 0.00002130 | 792.00 |
| Jul 14 2024 | 0.00002219 | -0.00000072 | -3.14% | 0.00002293 | 0.00002304 | 0.00002203 | 1,444.00 |
| Jul 13 2024 | 0.00002291 | -0.00000096 | -4.02% | 0.00002057 | 0.00002458 | 0.00002057 | 4,800.00 |
| Jul 12 2024 | 0.00002387 | 0.00000300 | 14.58% | 0.00002057 | 0.00002451 | 0.00002057 | 684.00 |
| Jul 11 2024 | 0.00002057 | 0.00000006 | 0.29% | 0.00002051 | 0.00002137 | 0.00002026 | 148.00 |
| Jul 10 2024 | 0.00002051 | -0.00000010 | -0.49% | 0.00002060 | 0.00002115 | 0.00002036 | 190.00 |
| Jul 09 2024 | 0.00002061 | -0.00000032 | -1.53% | 0.00002091 | 0.00002128 | 0.00002043 | 1,154.00 |
| Jul 08 2024 | 0.00002093 | 0.00000045 | 2.20% | 0.00002052 | 0.00002173 | 0.00001992 | 586.00 |
| Jul 07 2024 | 0.00002048 | -0.00000047 | -2.24% | 0.00002095 | 0.00002200 | 0.00002048 | 2,108.00 |
| Jul 06 2024 | 0.00002095 | 0.00000093 | 4.65% | 0.00002002 | 0.00002144 | 0.00002002 | 1,206.00 |
| Jul 05 2024 | 0.00002002 | -0.00000200 | -9.08% | 0.00002202 | 0.00002202 | 0.00001776 | 9,173.00 |
| Jul 04 2024 | 0.00002202 | -0.00000045 | -2.00% | 0.00002247 | 0.00002327 | 0.00002195 | 2,213.00 |
| Jul 03 2024 | 0.00002247 | -0.00000022 | -0.97% | 0.00002269 | 0.00002324 | 0.00002225 | 515.00 |
| Jul 02 2024 | 0.00002269 | 0.00000062 | 2.81% | 0.00002207 | 0.00002308 | 0.00002207 | 1,375.00 |
| Jul 01 2024 | 0.00002207 | -0.00000078 | -3.41% | 0.00002255 | 0.00002285 | 0.00002207 | 775.00 |
| Jun 30 2024 | 0.00002285 | 0.00000038 | 1.69% | 0.00002247 | 0.00002328 | 0.00002220 | 3,113.00 |
| Jun 29 2024 | 0.00002247 | -0.00000100 | -4.21% | 0.00002375 | 0.00002375 | 0.00002247 | 606.00 |
| Jun 28 2024 | 0.00002375 | 0.00000015 | 0.64% | 0.00002336 | 0.00002424 | 0.00002300 | 516.00 |
| Jun 27 2024 | 0.00002360 | 0.00000077 | 3.37% | 0.00002283 | 0.00002360 | 0.00002235 | 351.00 |
| Jun 26 2024 | 0.00002283 | -0.00000033 | -1.42% | 0.00002289 | 0.00002343 | 0.00002224 | 822.00 |
| Jun 25 2024 | 0.00002316 | -0.00000010 | -0.43% | 0.00002326 | 0.00002376 | 0.00002282 | 116.00 |
| Jun 24 2024 | 0.00002326 | 0.00000100 | 4.58% | 0.00002185 | 0.00002403 | 0.00002159 | 457.00 |
| Jun 23 2024 | 0.00002185 | -0.00000066 | -2.93% | 0.00002256 | 0.00002368 | 0.00002145 | 6,516.00 |
| Jun 22 2024 | 0.00002251 | -0.00000054 | -2.34% | 0.00002305 | 0.00002316 | 0.00002233 | 3,459.00 |
| Jun 21 2024 | 0.00002305 | -0.00000061 | -2.58% | 0.00002366 | 0.00002391 | 0.00002275 | 2,542.00 |
| Jun 20 2024 | 0.00002366 | -0.00000040 | -1.66% | 0.00002429 | 0.00002602 | 0.00002328 | 8,806.00 |
| Jun 19 2024 | 0.00002406 | -0.00000010 | -0.41% | 0.00002416 | 0.00002555 | 0.00002333 | 823.00 |
| Jun 18 2024 | 0.00002416 | 0.00000200 | 8.94% | 0.00002199 | 0.00002622 | 0.00002038 | 15,332.00 |
| Jun 17 2024 | 0.00002237 | -0.00000300 | -11.82% | 0.00002563 | 0.00002819 | 0.00002174 | 17,739.00 |
| Jun 16 2024 | 0.00002537 | 0.00000500 | 24.13% | 0.00002072 | 0.00002605 | 0.00002072 | 7,201.00 |
| Jun 15 2024 | 0.00002072 | 0.00000081 | 4.07% | 0.00001991 | 0.00002083 | 0.00001987 | 159.00 |
| Jun 14 2024 | 0.00001991 | -0.00000040 | -1.97% | 0.00002031 | 0.00002070 | 0.00001961 | 1,114.00 |
| Jun 13 2024 | 0.00002031 | -0.00000100 | -4.69% | 0.00002133 | 0.00005446 | 0.00001978 | 3,691.00 |
| Jun 12 2024 | 0.00002133 | 0.00000063 | 3.04% | 0.00002070 | 0.00002156 | 0.00002030 | 249.00 |
| Jun 11 2024 | 0.00002070 | -0.00000055 | -2.59% | 0.00002116 | 0.00002132 | 0.00002020 | 714.00 |
| Jun 10 2024 | 0.00002125 | -0.00000029 | -1.35% | 0.00002185 | 0.00002190 | 0.00002110 | 345.00 |
| Jun 09 2024 | 0.00002154 | 0.00000018 | 0.84% | 0.00002135 | 0.00002274 | 0.00002132 | 262.00 |
| Jun 08 2024 | 0.00002136 | -0.00000006 | -0.28% | 0.00002142 | 0.00002216 | 0.00002113 | 387.00 |
| Jun 07 2024 | 0.00002142 | -0.00000084 | -3.77% | 0.00002226 | 0.00002272 | 0.00002060 | 4,267.00 |
| Jun 06 2024 | 0.00002226 | -0.00000034 | -1.50% | 0.00002260 | 0.00002315 | 0.00002216 | 448.00 |
| Jun 05 2024 | 0.00002260 | -0.00000076 | -3.25% | 0.00002259 | 0.00002295 | 0.00002218 | 531.00 |
| Jun 04 2024 | 0.00002336 | 0.00000065 | 2.86% | 0.00002271 | 0.00002340 | 0.00002237 | 455.00 |
| Jun 03 2024 | 0.00002271 | -0.00000013 | -0.57% | 0.00002281 | 0.00002326 | 0.00002219 | 337.00 |
| Jun 02 2024 | 0.00002284 | -0.00000074 | -3.14% | 0.00002358 | 0.00002379 | 0.00002281 | 98.00 |
| Jun 01 2024 | 0.00002358 | 0.00000002 | 0.08% | 0.00002325 | 0.00002472 | 0.00002325 | 774.00 |
| May 31 2024 | 0.00002356 | -0.00000028 | -1.17% | 0.00002384 | 0.00002461 | 0.00002302 | 343.00 |
| May 30 2024 | 0.00002384 | 0.00000049 | 2.10% | 0.00002335 | 0.00002471 | 0.00002231 | 1,291.00 |
| May 29 2024 | 0.00002335 | -0.00000017 | -0.72% | 0.00002352 | 0.00002373 | 0.00002319 | 661.00 |
| May 28 2024 | 0.00002352 | 0.00000053 | 2.31% | 0.00002299 | 0.00002398 | 0.00002298 | 231.00 |
| May 27 2024 | 0.00002299 | -0.00000030 | -1.29% | 0.00002288 | 0.00002402 | 0.00002288 | 961.00 |
| May 26 2024 | 0.00002329 | 0.00000015 | 0.65% | 0.00002314 | 0.00002348 | 0.00002278 | 544.00 |
| May 25 2024 | 0.00002314 | -0.00000022 | -0.94% | 0.00002336 | 0.00002368 | 0.00002296 | 144.00 |
| May 24 2024 | 0.00002336 | -0.00000077 | -3.19% | 0.00002413 | 0.00002413 | 0.00002298 | 532.00 |
| May 23 2024 | 0.00002413 | 0.00000033 | 1.39% | 0.00002380 | 0.00002479 | 0.00002308 | 2,575.00 |
| May 22 2024 | 0.00002380 | 0.00000056 | 2.41% | 0.00002324 | 0.00002421 | 0.00002308 | 766.00 |
| May 21 2024 | 0.00002324 | 0.00000002 | 0.09% | 0.00002322 | 0.00002446 | 0.00002297 | 925.00 |
| May 20 2024 | 0.00002322 | 0.00000009 | 0.39% | 0.00002272 | 0.00002473 | 0.00002228 | 1,716.00 |
| May 19 2024 | 0.00002313 | -0.00000100 | -4.11% | 0.00002435 | 0.00002446 | 0.00002279 | 1,599.00 |
| May 18 2024 | 0.00002435 | -0.00000055 | -2.21% | 0.00002474 | 0.00002499 | 0.00002385 | 116.00 |
| May 17 2024 | 0.00002490 | -0.00000012 | -0.48% | 0.00002502 | 0.00002537 | 0.00002443 | 308.00 |
| May 16 2024 | 0.00002502 | -0.00000100 | -3.77% | 0.00002585 | 0.00002699 | 0.00002482 | 947.00 |
| May 15 2024 | 0.00002652 | -0.00000063 | -2.32% | 0.00002715 | 0.00002799 | 0.00002564 | 3,425.00 |
| May 14 2024 | 0.00002715 | -0.00000054 | -1.95% | 0.00002769 | 0.00002780 | 0.00002673 | 641.00 |
| May 13 2024 | 0.00002769 | -0.00000300 | -9.66% | 0.00002944 | 0.00003130 | 0.00002718 | 2,435.00 |
| May 12 2024 | 0.00003104 | 0.00000400 | 14.88% | 0.00002651 | 0.00003188 | 0.00002631 | 6,415.00 |
| May 11 2024 | 0.00002688 | -0.00000100 | -3.58% | 0.00002790 | 0.00002802 | 0.00002652 | 1,363.00 |
| May 10 2024 | 0.00002790 | -0.00000042 | -1.48% | 0.00002832 | 0.00002962 | 0.00002726 | 3,892.00 |
| May 09 2024 | 0.00002832 | -0.00000400 | -12.38% | 0.00003232 | 0.00003232 | 0.00002815 | 4,279.00 |
| May 08 2024 | 0.00003232 | 0.00000600 | 22.53% | 0.00002663 | 0.00003784 | 0.00002626 | 23,004.00 |
| May 07 2024 | 0.00002663 | 0.00000046 | 1.76% | 0.00002594 | 0.00002785 | 0.00002424 | 2,556.00 |
| May 06 2024 | 0.00002617 | 0.00000300 | 12.96% | 0.00002326 | 0.00002698 | 0.00002321 | 553.00 |
| May 05 2024 | 0.00002315 | -0.00000044 | -1.87% | 0.00002359 | 0.00002359 | 0.00002278 | 995.00 |
| May 04 2024 | 0.00002359 | -0.00000038 | -1.59% | 0.00002397 | 0.00002433 | 0.00002309 | 247.00 |
| May 03 2024 | 0.00002397 | -0.00000100 | -3.98% | 0.00002514 | 0.00002567 | 0.00002397 | 653.00 |
| May 02 2024 | 0.00002514 | -0.00000100 | -3.80% | 0.00002598 | 0.00002710 | 0.00002496 | 1,639.00 |
| May 01 2024 | 0.00002635 | 0.00000400 | 17.96% | 0.00002217 | 0.00002723 | 0.00002174 | 3,032.00 |
| Apr 30 2024 | 0.00002227 | 0.00000039 | 1.78% | 0.00002198 | 0.00002229 | 0.00002065 | 515.00 |
