Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000195 | 0.00000010 | 5.41% | 0.00000187 | 0.00000230 | 0.00000180 | 2,545,715.00 |
| Jul 17 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000185 | 0.00000186 | 0.00000180 | 263,704.00 |
| Jul 16 2024 | 0.00000184 | 0.00000000 | 0.00% | 0.00000185 | 0.00000190 | 0.00000183 | 452,822.00 |
| Jul 15 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000191 | 0.00000195 | 0.00000183 | 558,643.00 |
| Jul 14 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000198 | 0.00000190 | 300,240.00 |
| Jul 13 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000200 | 0.00000206 | 0.00000192 | 992,228.00 |
| Jul 12 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000228 | 0.00000196 | 951,890.00 |
| Jul 11 2024 | 0.00000201 | -0.00000008 | -3.83% | 0.00000209 | 0.00000221 | 0.00000199 | 2,152,698.00 |
| Jul 10 2024 | 0.00000209 | 0.00000023 | 12.37% | 0.00000194 | 0.00000265 | 0.00000186 | 8,475,799.00 |
| Jul 09 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000185 | 0.00000194 | 0.00000184 | 280,757.00 |
| Jul 08 2024 | 0.00000187 | -0.00000004 | -2.09% | 0.00000187 | 0.00000198 | 0.00000184 | 2,496,072.00 |
| Jul 07 2024 | 0.00000191 | 0.00000012 | 6.70% | 0.00000180 | 0.00000199 | 0.00000179 | 464,657.00 |
| Jul 06 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000185 | 0.00000190 | 0.00000175 | 161,487.00 |
| Jul 05 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000185 | 0.00000192 | 0.00000177 | 523,685.00 |
| Jul 04 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000195 | 0.00000183 | 190,507.00 |
| Jul 03 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000187 | 0.00000196 | 0.00000185 | 126,935.00 |
| Jul 02 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000189 | 0.00000190 | 0.00000183 | 191,820.00 |
| Jul 01 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000193 | 0.00000185 | 2,392,394.00 |
| Jun 30 2024 | 0.00000189 | -0.00000006 | -3.08% | 0.00000194 | 0.00000199 | 0.00000189 | 512,779.00 |
| Jun 29 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000195 | 0.00000196 | 0.00000192 | 457,875.00 |
| Jun 28 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000198 | 0.00000203 | 0.00000194 | 465,606.00 |
| Jun 27 2024 | 0.00000200 | 0.00000009 | 4.71% | 0.00000192 | 0.00000204 | 0.00000186 | 576,133.00 |
| Jun 26 2024 | 0.00000191 | 0.00000012 | 6.70% | 0.00000181 | 0.00000194 | 0.00000179 | 2,806,195.00 |
| Jun 25 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000186 | 0.00000187 | 0.00000177 | 493,409.00 |
| Jun 24 2024 | 0.00000184 | 0.00000005 | 2.79% | 0.00000181 | 0.00000187 | 0.00000177 | 524,788.00 |
| Jun 23 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000178 | 0.00000181 | 0.00000175 | 282,474.00 |
| Jun 22 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000177 | 0.00000182 | 0.00000175 | 457,579.00 |
| Jun 21 2024 | 0.00000176 | -0.00000005 | -2.76% | 0.00000180 | 0.00000182 | 0.00000175 | 481,773.00 |
| Jun 20 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000179 | 0.00000182 | 0.00000175 | 495,602.00 |
| Jun 19 2024 | 0.00000180 | 0.00000005 | 2.86% | 0.00000174 | 0.00000181 | 0.00000167 | 603,898.00 |
| Jun 18 2024 | 0.00000175 | -0.00000005 | -2.78% | 0.00000178 | 0.00000181 | 0.00000166 | 644,755.00 |
| Jun 17 2024 | 0.00000180 | -0.00000013 | -6.74% | 0.00000194 | 0.00000194 | 0.00000169 | 2,950,920.00 |
| Jun 16 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000197 | 0.00000190 | 606,123.00 |
| Jun 15 2024 | 0.00000196 | 0.00000001 | 0.51% | 0.00000194 | 0.00000202 | 0.00000191 | 794,606.00 |
| Jun 14 2024 | 0.00000195 | -0.00000004 | -2.01% | 0.00000199 | 0.00000230 | 0.00000194 | 2,683,539.00 |
| Jun 13 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000206 | 0.00000206 | 0.00000196 | 603,680.00 |
| Jun 12 2024 | 0.00000201 | -0.00000001 | -0.50% | 0.00000202 | 0.00000208 | 0.00000196 | 769,455.00 |
| Jun 11 2024 | 0.00000202 | -0.00000001 | -0.49% | 0.00000208 | 0.00000209 | 0.00000201 | 501,932.00 |
| Jun 10 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000208 | 0.00000212 | 0.00000202 | 177,539.00 |
| Jun 09 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000202 | 0.00000210 | 0.00000201 | 237,980.00 |
| Jun 08 2024 | 0.00000204 | -0.00000002 | -0.97% | 0.00000209 | 0.00000211 | 0.00000202 | 218,265.00 |
| Jun 07 2024 | 0.00000206 | -0.00000006 | -2.83% | 0.00000213 | 0.00000214 | 0.00000206 | 474,593.00 |
| Jun 06 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000212 | 0.00000215 | 0.00000210 | 182,568.00 |
| Jun 05 2024 | 0.00000210 | 0.00000001 | 0.48% | 0.00000212 | 0.00000215 | 0.00000209 | 295,409.00 |
| Jun 04 2024 | 0.00000209 | -0.00000010 | -4.57% | 0.00000217 | 0.00000217 | 0.00000209 | 483,369.00 |
| Jun 03 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000225 | 0.00000229 | 0.00000203 | 663,026.00 |
| Jun 02 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000228 | 0.00000231 | 0.00000223 | 175,923.00 |
| Jun 01 2024 | 0.00000227 | 0.00000001 | 0.44% | 0.00000226 | 0.00000231 | 0.00000223 | 204,416.00 |
| May 31 2024 | 0.00000226 | 0.00000001 | 0.44% | 0.00000225 | 0.00000229 | 0.00000220 | 341,060.00 |
| May 30 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000233 | 0.00000233 | 0.00000222 | 778,489.00 |
| May 29 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000232 | 0.00000237 | 0.00000223 | 2,005,762.00 |
| May 28 2024 | 0.00000234 | -0.00000011 | -4.49% | 0.00000250 | 0.00000257 | 0.00000231 | 5,562,919.00 |
| May 27 2024 | 0.00000245 | 0.00000021 | 9.38% | 0.00000224 | 0.00000294 | 0.00000216 | 13,183,092.00 |
| May 26 2024 | 0.00000224 | 0.00000010 | 4.67% | 0.00000215 | 0.00000224 | 0.00000213 | 1,123,968.00 |
| May 25 2024 | 0.00000214 | 0.00000001 | 0.47% | 0.00000213 | 0.00000221 | 0.00000212 | 649,794.00 |
| May 24 2024 | 0.00000213 | -0.00000005 | -2.29% | 0.00000218 | 0.00000238 | 0.00000212 | 1,354,402.00 |
| May 23 2024 | 0.00000218 | 0.00000004 | 1.87% | 0.00000213 | 0.00000221 | 0.00000210 | 622,859.00 |
| May 22 2024 | 0.00000214 | 0.00000001 | 0.47% | 0.00000213 | 0.00000220 | 0.00000208 | 491,690.00 |
| May 21 2024 | 0.00000213 | -0.00000001 | -0.47% | 0.00000212 | 0.00000220 | 0.00000209 | 493,938.00 |
| May 20 2024 | 0.00000214 | -0.00000004 | -1.83% | 0.00000216 | 0.00000220 | 0.00000211 | 431,269.00 |
| May 19 2024 | 0.00000218 | -0.00000002 | -0.91% | 0.00000220 | 0.00000224 | 0.00000215 | 172,539.00 |
| May 18 2024 | 0.00000220 | 0.00000002 | 0.92% | 0.00000218 | 0.00000225 | 0.00000217 | 103,908.00 |
| May 17 2024 | 0.00000218 | -0.00000004 | -1.80% | 0.00000221 | 0.00000222 | 0.00000215 | 67,582.00 |
| May 16 2024 | 0.00000222 | 0.00000004 | 1.83% | 0.00000218 | 0.00000227 | 0.00000217 | 92,744.00 |
| May 15 2024 | 0.00000218 | -0.00000007 | -3.11% | 0.00000224 | 0.00000230 | 0.00000217 | 322,469.00 |
| May 14 2024 | 0.00000225 | 0.00000001 | 0.45% | 0.00000225 | 0.00000233 | 0.00000224 | 232,117.00 |
| May 13 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000231 | 0.00000234 | 0.00000222 | 432,836.00 |
| May 12 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000234 | 0.00000236 | 0.00000231 | 127,606.00 |
| May 11 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000233 | 0.00000237 | 0.00000232 | 81,751.00 |
| May 10 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000238 | 0.00000238 | 0.00000230 | 189,474.00 |
| May 09 2024 | 0.00000231 | -0.00000011 | -4.55% | 0.00000242 | 0.00000242 | 0.00000230 | 88,712.00 |
| May 08 2024 | 0.00000242 | 0.00000007 | 2.98% | 0.00000234 | 0.00000242 | 0.00000230 | 197,417.00 |
| May 07 2024 | 0.00000235 | -0.00000002 | -0.84% | 0.00000237 | 0.00000241 | 0.00000233 | 257,305.00 |
| May 06 2024 | 0.00000237 | 0.00000001 | 0.42% | 0.00000236 | 0.00000239 | 0.00000232 | 391,588.00 |
| May 05 2024 | 0.00000236 | 0.00000006 | 2.61% | 0.00000230 | 0.00000240 | 0.00000229 | 370,565.00 |
| May 04 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000232 | 0.00000239 | 0.00000228 | 531,212.00 |
| May 03 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000239 | 0.00000244 | 0.00000229 | 563,002.00 |
| May 02 2024 | 0.00000239 | -0.00000006 | -2.45% | 0.00000245 | 0.00000248 | 0.00000237 | 460,767.00 |
| May 01 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000238 | 0.00000250 | 0.00000231 | 1,353,982.00 |
| Apr 30 2024 | 0.00000238 | -0.00000002 | -0.83% | 0.00000240 | 0.00000245 | 0.00000218 | 559,655.00 |
| Apr 29 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000274 | 0.00000283 | 0.00000236 | 871,122.00 |
| Apr 28 2024 | 0.00000247 | 0.00000001 | 0.41% | 0.00000246 | 0.00000249 | 0.00000243 | 501,320.00 |
| Apr 27 2024 | 0.00000246 | 0.00000001 | 0.41% | 0.00000245 | 0.00000249 | 0.00000241 | 513,836.00 |
| Apr 26 2024 | 0.00000245 | -0.00000001 | -0.41% | 0.00000245 | 0.00000253 | 0.00000237 | 895,482.00 |
| Apr 25 2024 | 0.00000246 | -0.00000002 | -0.81% | 0.00000248 | 0.00000252 | 0.00000237 | 983,559.00 |
| Apr 24 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000247 | 0.00000262 | 0.00000244 | 674,394.00 |
| Apr 23 2024 | 0.00000247 | 0.00000004 | 1.65% | 0.00000255 | 0.00000259 | 0.00000243 | 522,871.00 |
| Apr 22 2024 | 0.00000243 | -0.00000009 | -3.57% | 0.00000253 | 0.00000266 | 0.00000243 | 650,136.00 |
| Apr 21 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000265 | 0.00000244 | 872,141.00 |
| Apr 20 2024 | 0.00000252 | -0.00000001 | -0.40% | 0.00000247 | 0.00000257 | 0.00000241 | 874,848.00 |
