Register for streaming realtime charts, analysis tools, and prices.
FTTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29 2024 | 0.00002188 | -0.00000100 | -4.33% | 0.00002268 | 0.00002334 | 0.00002186 | 739.00 |
| Apr 28 2024 | 0.00002312 | 0.00000022 | 0.96% | 0.00002292 | 0.00002351 | 0.00002257 | 413.00 |
| Apr 27 2024 | 0.00002290 | -0.00000100 | -4.14% | 0.00002415 | 0.00002467 | 0.00002210 | 5,658.00 |
| Apr 26 2024 | 0.00002415 | 0.00000200 | 8.96% | 0.00002231 | 0.00002435 | 0.00002191 | 649.00 |
| Apr 25 2024 | 0.00002231 | 0.00000066 | 3.05% | 0.00002165 | 0.00002349 | 0.00002099 | 2,037.00 |
| Apr 24 2024 | 0.00002165 | -0.00000051 | -2.30% | 0.00002216 | 0.00002338 | 0.00002165 | 865.00 |
| Apr 23 2024 | 0.00002216 | -0.00000100 | -4.30% | 0.00002293 | 0.00002498 | 0.00002216 | 1,041.00 |
| Apr 22 2024 | 0.00002327 | 0.00000040 | 1.75% | 0.00002403 | 0.00002504 | 0.00002172 | 2,497.00 |
| Apr 21 2024 | 0.00002287 | 0.00000100 | 4.59% | 0.00002179 | 0.00002289 | 0.00002069 | 656.00 |
| Apr 20 2024 | 0.00002179 | 0.00000200 | 9.90% | 0.00001942 | 0.00002323 | 0.00001939 | 2,234.00 |
| Apr 19 2024 | 0.00002020 | 0.00000022 | 1.10% | 0.00001998 | 0.00002040 | 0.00001927 | 543.00 |
| Apr 18 2024 | 0.00001998 | -0.00000034 | -1.67% | 0.00002032 | 0.00002058 | 0.00001955 | 199.00 |
| Apr 17 2024 | 0.00002032 | 0.00000026 | 1.30% | 0.00002006 | 0.00002048 | 0.00001942 | 294.00 |
| Apr 16 2024 | 0.00002006 | 0.00000018 | 0.91% | 0.00001988 | 0.00002055 | 0.00001922 | 1,334.00 |
| Apr 15 2024 | 0.00001988 | -0.00000011 | -0.55% | 0.00002017 | 0.00002081 | 0.00001935 | 855.00 |
| Apr 14 2024 | 0.00001999 | 0.00000200 | 11.00% | 0.00001819 | 0.00002037 | 0.00001819 | 3,230.00 |
| Apr 13 2024 | 0.00001819 | -0.00000200 | -9.68% | 0.00002067 | 0.00002164 | 0.00001721 | 12,177.00 |
| Apr 12 2024 | 0.00002067 | -0.00000500 | -19.79% | 0.00002475 | 0.00002526 | 0.00002003 | 6,614.00 |
| Apr 11 2024 | 0.00002526 | 0.00000200 | 8.79% | 0.00002276 | 0.00002612 | 0.00002199 | 3,757.00 |
| Apr 10 2024 | 0.00002276 | -0.00000100 | -4.13% | 0.00002424 | 0.00002424 | 0.00002262 | 1,278.00 |
| Apr 09 2024 | 0.00002424 | 0.00000017 | 0.71% | 0.00002407 | 0.00002474 | 0.00002382 | 160.00 |
| Apr 08 2024 | 0.00002407 | -0.00000025 | -1.03% | 0.00002484 | 0.00002494 | 0.00002393 | 490.00 |
| Apr 07 2024 | 0.00002432 | -0.00000019 | -0.78% | 0.00002451 | 0.00002534 | 0.00002428 | 181.00 |
| Apr 06 2024 | 0.00002451 | -0.00000013 | -0.53% | 0.00002464 | 0.00002533 | 0.00002441 | 201.00 |
| Apr 05 2024 | 0.00002464 | -0.00000075 | -2.95% | 0.00002539 | 0.00002583 | 0.00002412 | 1,144.00 |
| Apr 04 2024 | 0.00002539 | -0.00000060 | -2.31% | 0.00002599 | 0.00002658 | 0.00002521 | 191.00 |
| Apr 03 2024 | 0.00002599 | -0.00000100 | -3.69% | 0.00002709 | 0.00002745 | 0.00002536 | 1,138.00 |
| Apr 02 2024 | 0.00002709 | 0.00000069 | 2.61% | 0.00002640 | 0.00002723 | 0.00002561 | 595.00 |
| Apr 01 2024 | 0.00002640 | -0.00000053 | -1.97% | 0.00002673 | 0.00002711 | 0.00002550 | 1,377.00 |
| Mar 31 2024 | 0.00002693 | -0.00000073 | -2.64% | 0.00002849 | 0.00002849 | 0.00002691 | 364.00 |
| Mar 30 2024 | 0.00002766 | 0.00000026 | 0.95% | 0.00002710 | 0.00002856 | 0.00002658 | 3,340.00 |
| Mar 29 2024 | 0.00002740 | 0.00000001 | 0.04% | 0.00002739 | 0.00002822 | 0.00002683 | 1,189.00 |
| Mar 28 2024 | 0.00002739 | -0.00000300 | -9.79% | 0.00003038 | 0.00003322 | 0.00002718 | 24,138.00 |
| Mar 27 2024 | 0.00003065 | 0.00000036 | 1.19% | 0.00003029 | 0.00003185 | 0.00002961 | 970.00 |
| Mar 26 2024 | 0.00003029 | -0.00000073 | -2.35% | 0.00003131 | 0.00003242 | 0.00003023 | 503.00 |
| Mar 25 2024 | 0.00003102 | -0.00000062 | -1.96% | 0.00003140 | 0.00003356 | 0.00003012 | 3,967.00 |
| Mar 24 2024 | 0.00003164 | -0.00000100 | -3.06% | 0.00003272 | 0.00003333 | 0.00003058 | 1,385.00 |
| Mar 23 2024 | 0.00003269 | 0.00000200 | 6.54% | 0.00003056 | 0.00003303 | 0.00002980 | 3,907.00 |
| Mar 22 2024 | 0.00003056 | -0.00000090 | -2.86% | 0.00003146 | 0.00003284 | 0.00002915 | 3,032.00 |
| Mar 21 2024 | 0.00003146 | 0.00000300 | 10.55% | 0.00002843 | 0.00003146 | 0.00002770 | 1,129.00 |
| Mar 20 2024 | 0.00002843 | -0.00000060 | -2.07% | 0.00002873 | 0.00003070 | 0.00002778 | 663.00 |
| Mar 19 2024 | 0.00002903 | 0.00000016 | 0.55% | 0.00002887 | 0.00002983 | 0.00002709 | 2,240.00 |
| Mar 18 2024 | 0.00002887 | -0.00000100 | -3.30% | 0.00003098 | 0.00003109 | 0.00002755 | 35,143.00 |
| Mar 17 2024 | 0.00003026 | -0.00000003 | -0.10% | 0.00003051 | 0.00003102 | 0.00002819 | 6,005.00 |
| Mar 16 2024 | 0.00003029 | -0.00000300 | -8.89% | 0.00003375 | 0.00003437 | 0.00003013 | 12,910.00 |
| Mar 15 2024 | 0.00003375 | -0.00000200 | -5.61% | 0.00003645 | 0.00003874 | 0.00003304 | 20,429.00 |
| Mar 14 2024 | 0.00003567 | 0.00000300 | 9.07% | 0.00003312 | 0.00003706 | 0.00003203 | 3,870.00 |
| Mar 13 2024 | 0.00003309 | 0.00000009 | 0.27% | 0.00003300 | 0.00003463 | 0.00003253 | 3,539.00 |
| Mar 12 2024 | 0.00003300 | 0.00000200 | 6.39% | 0.00003133 | 0.00003622 | 0.00003076 | 10,010.00 |
| Mar 11 2024 | 0.00003130 | -0.00000200 | -6.00% | 0.00003391 | 0.00003437 | 0.00003013 | 23,675.00 |
| Mar 10 2024 | 0.00003334 | -0.00000200 | -5.66% | 0.00003533 | 0.00003626 | 0.00003294 | 863.00 |
| Mar 09 2024 | 0.00003533 | -0.00000030 | -0.84% | 0.00003616 | 0.00003731 | 0.00003496 | 1,401.00 |
| Mar 08 2024 | 0.00003563 | -0.00000200 | -5.31% | 0.00003833 | 0.00003833 | 0.00003436 | 1,319.00 |
| Mar 07 2024 | 0.00003765 | -0.00000100 | -2.57% | 0.00003885 | 0.00004158 | 0.00003612 | 15,671.00 |
| Mar 06 2024 | 0.00003885 | -0.00000200 | -4.92% | 0.00004065 | 0.00004350 | 0.00003622 | 17,986.00 |
| Mar 05 2024 | 0.00004065 | 0.00000900 | 28.73% | 0.00003133 | 0.00004150 | 0.00003079 | 17,575.00 |
| Mar 04 2024 | 0.00003133 | -0.00000500 | -13.89% | 0.00003629 | 0.00003629 | 0.00003038 | 3,820.00 |
| Mar 03 2024 | 0.00003600 | -0.00000200 | -5.32% | 0.00003757 | 0.00003836 | 0.00003391 | 6,049.00 |
| Mar 02 2024 | 0.00003757 | 0.00000800 | 26.62% | 0.00003005 | 0.00003984 | 0.00003005 | 6,259.00 |
| Mar 01 2024 | 0.00003005 | 0.00000067 | 2.28% | 0.00002938 | 0.00003055 | 0.00002884 | 4,074.00 |
| Feb 29 2024 | 0.00002938 | 0.00000100 | 3.58% | 0.00002723 | 0.00003220 | 0.00002723 | 9,840.00 |
| Feb 28 2024 | 0.00002795 | -0.00000200 | -6.64% | 0.00003014 | 0.00003081 | 0.00002730 | 7,989.00 |
| Feb 27 2024 | 0.00003014 | -0.00000200 | -6.13% | 0.00003263 | 0.00003291 | 0.00003000 | 7,286.00 |
| Feb 26 2024 | 0.00003263 | -0.00000200 | -5.74% | 0.00003507 | 0.00003530 | 0.00003263 | 449.00 |
| Feb 25 2024 | 0.00003484 | 0.00000085 | 2.50% | 0.00003435 | 0.00003540 | 0.00003338 | 801.00 |
| Feb 24 2024 | 0.00003399 | 0.00000019 | 0.56% | 0.00003380 | 0.00003492 | 0.00003346 | 171.00 |
| Feb 23 2024 | 0.00003380 | -0.00000037 | -1.08% | 0.00003417 | 0.00003444 | 0.00003335 | 73.00 |
| Feb 22 2024 | 0.00003417 | 0.00000100 | 3.02% | 0.00003314 | 0.00003589 | 0.00003314 | 1,126.00 |
| Feb 21 2024 | 0.00003314 | -0.00000067 | -1.98% | 0.00003390 | 0.00003412 | 0.00003265 | 268.00 |
| Feb 20 2024 | 0.00003381 | -0.00000100 | -2.83% | 0.00003501 | 0.00003530 | 0.00003306 | 1,566.00 |
| Feb 19 2024 | 0.00003529 | -0.00000045 | -1.26% | 0.00003534 | 0.00003605 | 0.00003469 | 909.00 |
| Feb 18 2024 | 0.00003574 | 0.00000008 | 0.22% | 0.00003507 | 0.00003602 | 0.00003507 | 346.00 |
| Feb 17 2024 | 0.00003566 | -0.00000005 | -0.14% | 0.00003571 | 0.00003639 | 0.00003480 | 239.00 |
| Feb 16 2024 | 0.00003571 | -0.00000016 | -0.45% | 0.00003587 | 0.00003726 | 0.00003469 | 560.00 |
| Feb 15 2024 | 0.00003587 | 0.00000100 | 2.88% | 0.00003473 | 0.00003774 | 0.00003426 | 777.00 |
| Feb 14 2024 | 0.00003473 | -0.00000100 | -2.78% | 0.00003599 | 0.00003630 | 0.00003473 | 572.00 |
| Feb 13 2024 | 0.00003599 | -0.00000092 | -2.49% | 0.00003619 | 0.00003669 | 0.00003540 | 636.00 |
| Feb 12 2024 | 0.00003691 | -0.00000200 | -5.11% | 0.00003823 | 0.00003823 | 0.00003616 | 2,411.00 |
| Feb 11 2024 | 0.00003913 | -0.00000079 | -1.98% | 0.00003992 | 0.00004278 | 0.00003792 | 3,202.00 |
| Feb 10 2024 | 0.00003992 | 0.00000600 | 17.50% | 0.00003429 | 0.00004480 | 0.00003386 | 2,827.00 |
| Feb 09 2024 | 0.00003429 | -0.00000097 | -2.75% | 0.00003526 | 0.00003537 | 0.00003317 | 67.00 |
| Feb 08 2024 | 0.00003526 | -0.00000200 | -5.31% | 0.00003762 | 0.00003762 | 0.00003496 | 1,340.00 |
| Feb 07 2024 | 0.00003769 | 0.00000009 | 0.24% | 0.00003760 | 0.00003843 | 0.00003653 | 838.00 |
| Feb 06 2024 | 0.00003760 | -0.00000300 | -7.42% | 0.00004042 | 0.00004061 | 0.00003590 | 7,621.00 |
| Feb 05 2024 | 0.00004042 | 0.00000012 | 0.30% | 0.00004077 | 0.00004319 | 0.00004004 | 1,648.00 |
| Feb 04 2024 | 0.00004030 | -0.00000200 | -4.75% | 0.00004160 | 0.00004206 | 0.00003967 | 983.00 |
| Feb 03 2024 | 0.00004213 | -0.00000100 | -2.31% | 0.00004340 | 0.00004474 | 0.00004073 | 1,261.00 |
