Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CFGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000768 | -0.00000032 | -4.00% | 0.00000797 | 0.00000797 | 0.00000762 | 23,512.00 |
| Jul 17 2024 | 0.00000800 | -0.00000007 | -0.87% | 0.00000798 | 0.00000811 | 0.00000779 | 22,035.00 |
| Jul 16 2024 | 0.00000807 | -0.00000023 | -2.77% | 0.00000829 | 0.00000842 | 0.00000795 | 19,602.00 |
| Jul 15 2024 | 0.00000830 | 0.00000003 | 0.36% | 0.00000832 | 0.00000873 | 0.00000805 | 30,185.00 |
| Jul 14 2024 | 0.00000827 | -0.00000009 | -1.08% | 0.00000838 | 0.00000841 | 0.00000820 | 19,934.00 |
| Jul 13 2024 | 0.00000836 | -0.00000006 | -0.71% | 0.00000841 | 0.00000848 | 0.00000826 | 19,849.00 |
| Jul 12 2024 | 0.00000842 | 0.00000009 | 1.08% | 0.00000826 | 0.00000849 | 0.00000812 | 22,459.00 |
| Jul 11 2024 | 0.00000833 | -0.00000004 | -0.48% | 0.00000839 | 0.00000969 | 0.00000819 | 22,566.00 |
| Jul 10 2024 | 0.00000837 | 0.00000087 | 11.60% | 0.00000751 | 0.00000838 | 0.00000745 | 25,362.00 |
| Jul 09 2024 | 0.00000750 | 0.00000006 | 0.81% | 0.00000743 | 0.00000784 | 0.00000729 | 32,333.00 |
| Jul 08 2024 | 0.00000744 | -0.00000020 | -2.62% | 0.00000752 | 0.00000770 | 0.00000730 | 33,144.00 |
| Jul 07 2024 | 0.00000764 | 0.00000000 | 0.00% | 0.00000754 | 0.00000784 | 0.00000738 | 26,847.00 |
| Jul 06 2024 | 0.00000764 | 0.00000051 | 7.15% | 0.00000713 | 0.00000801 | 0.00000702 | 26,885.00 |
| Jul 05 2024 | 0.00000713 | -0.00000021 | -2.86% | 0.00000736 | 0.00000737 | 0.00000693 | 32,154.00 |
| Jul 04 2024 | 0.00000734 | 0.00000011 | 1.52% | 0.00000730 | 0.00000761 | 0.00000689 | 30,122.00 |
| Jul 03 2024 | 0.00000723 | -0.00000064 | -8.13% | 0.00000787 | 0.00000802 | 0.00000721 | 26,813.00 |
| Jul 02 2024 | 0.00000787 | -0.00000010 | -1.25% | 0.00000796 | 0.00000797 | 0.00000774 | 12,984.00 |
| Jul 01 2024 | 0.00000797 | -0.00000015 | -1.85% | 0.00000814 | 0.00000825 | 0.00000778 | 26,442.00 |
| Jun 30 2024 | 0.00000812 | 0.00000002 | 0.25% | 0.00000810 | 0.00000817 | 0.00000788 | 20,490.00 |
| Jun 29 2024 | 0.00000810 | -0.00000035 | -4.14% | 0.00000846 | 0.00000851 | 0.00000805 | 19,989.00 |
| Jun 28 2024 | 0.00000845 | 0.00000030 | 3.68% | 0.00000814 | 0.00000861 | 0.00000795 | 22,720.00 |
| Jun 27 2024 | 0.00000815 | -0.00000005 | -0.61% | 0.00000821 | 0.00000830 | 0.00000799 | 20,343.00 |
| Jun 26 2024 | 0.00000820 | 0.00000000 | 0.00% | 0.00000826 | 0.00000904 | 0.00000802 | 22,804.00 |
| Jun 25 2024 | 0.00000820 | 0.00000056 | 7.33% | 0.00000774 | 0.00000873 | 0.00000769 | 22,501.00 |
| Jun 24 2024 | 0.00000764 | 0.00000026 | 3.52% | 0.00000743 | 0.00000775 | 0.00000736 | 26,648.00 |
| Jun 23 2024 | 0.00000738 | -0.00000056 | -7.05% | 0.00000789 | 0.00000828 | 0.00000737 | 21,537.00 |
| Jun 22 2024 | 0.00000794 | 0.00000077 | 10.74% | 0.00000718 | 0.00000841 | 0.00000712 | 26,377.00 |
| Jun 21 2024 | 0.00000717 | -0.00000002 | -0.28% | 0.00000721 | 0.00000862 | 0.00000708 | 40,292.00 |
| Jun 20 2024 | 0.00000719 | 0.00000100 | 16.58% | 0.00000604 | 0.00000724 | 0.00000604 | 23,619.00 |
| Jun 19 2024 | 0.00000603 | -0.00000043 | -6.66% | 0.00000645 | 0.00000661 | 0.00000601 | 23,790.00 |
| Jun 18 2024 | 0.00000646 | -0.00000060 | -8.50% | 0.00000704 | 0.00000713 | 0.00000625 | 31,980.00 |
| Jun 17 2024 | 0.00000706 | -0.00000075 | -9.60% | 0.00000780 | 0.00000784 | 0.00000701 | 26,587.00 |
| Jun 16 2024 | 0.00000781 | -0.00000015 | -1.88% | 0.00000797 | 0.00000801 | 0.00000778 | 20,056.00 |
| Jun 15 2024 | 0.00000796 | -0.00000023 | -2.81% | 0.00000818 | 0.00000819 | 0.00000796 | 18,952.00 |
| Jun 14 2024 | 0.00000819 | -0.00000004 | -0.49% | 0.00000823 | 0.00000850 | 0.00000815 | 18,819.00 |
| Jun 13 2024 | 0.00000823 | -0.00000019 | -2.26% | 0.00000845 | 0.00000855 | 0.00000804 | 18,371.00 |
| Jun 12 2024 | 0.00000842 | 0.00000016 | 1.94% | 0.00000829 | 0.00000862 | 0.00000786 | 27,541.00 |
| Jun 11 2024 | 0.00000826 | -0.00000012 | -1.43% | 0.00000837 | 0.00000851 | 0.00000814 | 29,071.00 |
| Jun 10 2024 | 0.00000838 | -0.00000054 | -6.05% | 0.00000892 | 0.00000895 | 0.00000814 | 21,509.00 |
| Jun 09 2024 | 0.00000892 | 0.00000026 | 3.00% | 0.00000865 | 0.00000897 | 0.00000846 | 19,220.00 |
| Jun 08 2024 | 0.00000866 | -0.00000039 | -4.31% | 0.00000906 | 0.00000908 | 0.00000863 | 18,057.00 |
| Jun 07 2024 | 0.00000905 | -0.00000056 | -5.83% | 0.00000962 | 0.00000966 | 0.00000904 | 15,608.00 |
| Jun 06 2024 | 0.00000961 | 0.00000021 | 2.23% | 0.00000940 | 0.00000987 | 0.00000927 | 21,089.00 |
| Jun 05 2024 | 0.00000940 | -0.00000015 | -1.57% | 0.00000959 | 0.00000968 | 0.00000915 | 17,873.00 |
| Jun 04 2024 | 0.00000955 | -0.00000018 | -1.85% | 0.00000975 | 0.00000985 | 0.00000900 | 12,715.00 |
| Jun 03 2024 | 0.00000973 | -0.00000029 | -2.89% | 0.00001001 | 0.00001022 | 0.00000968 | 15,729.00 |
| Jun 02 2024 | 0.00001002 | 0.00000002 | 0.20% | 0.00000998 | 0.00001087 | 0.00000981 | 18,290.00 |
| Jun 01 2024 | 0.00001000 | 0.00000009 | 0.91% | 0.00000990 | 0.00001001 | 0.00000959 | 17,874.00 |
| May 31 2024 | 0.00000991 | 0.00000001 | 0.10% | 0.00000989 | 0.00001019 | 0.00000979 | 15,188.00 |
| May 30 2024 | 0.00000990 | -0.00000033 | -3.23% | 0.00001024 | 0.00001029 | 0.00000985 | 15,606.00 |
| May 29 2024 | 0.00001023 | -0.00000001 | -0.10% | 0.00001026 | 0.00001052 | 0.00001019 | 14,611.00 |
| May 28 2024 | 0.00001024 | -0.00000002 | -0.19% | 0.00001023 | 0.00001059 | 0.00001011 | 18,225.00 |
| May 27 2024 | 0.00001026 | 0.00000001 | 0.10% | 0.00001019 | 0.00001027 | 0.00000985 | 15,711.00 |
| May 26 2024 | 0.00001025 | 0.00000016 | 1.59% | 0.00001005 | 0.00001035 | 0.00000987 | 14,686.00 |
| May 25 2024 | 0.00001009 | 0.00000008 | 0.80% | 0.00001005 | 0.00001031 | 0.00000996 | 14,346.00 |
| May 24 2024 | 0.00001001 | -0.00000041 | -3.93% | 0.00001037 | 0.00001114 | 0.00000983 | 17,836.00 |
| May 23 2024 | 0.00001042 | 0.00000024 | 2.36% | 0.00001018 | 0.00001074 | 0.00000991 | 14,344.00 |
| May 22 2024 | 0.00001018 | -0.00000021 | -2.02% | 0.00001042 | 0.00001054 | 0.00000984 | 15,537.00 |
| May 21 2024 | 0.00001039 | -0.00000013 | -1.24% | 0.00001055 | 0.00001069 | 0.00000988 | 16,430.00 |
| May 20 2024 | 0.00001052 | -0.00000009 | -0.85% | 0.00001067 | 0.00001103 | 0.00001020 | 15,794.00 |
| May 19 2024 | 0.00001061 | -0.00000020 | -1.85% | 0.00001077 | 0.00001091 | 0.00001040 | 21,282.00 |
| May 18 2024 | 0.00001081 | -0.00000039 | -3.48% | 0.00001118 | 0.00001170 | 0.00001081 | 11,492.00 |
| May 17 2024 | 0.00001120 | 0.00000064 | 6.06% | 0.00001058 | 0.00001124 | 0.00001051 | 14,093.00 |
| May 16 2024 | 0.00001056 | -0.00000034 | -3.12% | 0.00001094 | 0.00001094 | 0.00001037 | 16,535.00 |
| May 15 2024 | 0.00001090 | -0.00000018 | -1.62% | 0.00001106 | 0.00001118 | 0.00001044 | 17,443.00 |
| May 14 2024 | 0.00001108 | 0.00000041 | 3.84% | 0.00001068 | 0.00001138 | 0.00001053 | 26,156.00 |
| May 13 2024 | 0.00001067 | -0.00000034 | -3.09% | 0.00001100 | 0.00001113 | 0.00001037 | 16,515.00 |
| May 12 2024 | 0.00001101 | -0.00000013 | -1.17% | 0.00001114 | 0.00001151 | 0.00001092 | 15,204.00 |
| May 11 2024 | 0.00001114 | 0.00000046 | 4.31% | 0.00001071 | 0.00001118 | 0.00001070 | 19,461.00 |
| May 10 2024 | 0.00001068 | -0.00000005 | -0.47% | 0.00001069 | 0.00001148 | 0.00001067 | 17,704.00 |
| May 09 2024 | 0.00001073 | -0.00000014 | -1.29% | 0.00001080 | 0.00001087 | 0.00001054 | 15,267.00 |
| May 08 2024 | 0.00001087 | -0.00000040 | -3.55% | 0.00001117 | 0.00001119 | 0.00001072 | 15,768.00 |
| May 07 2024 | 0.00001127 | 0.00000030 | 2.73% | 0.00001091 | 0.00001139 | 0.00001079 | 15,759.00 |
| May 06 2024 | 0.00001097 | 0.00000010 | 0.92% | 0.00001088 | 0.00001179 | 0.00001078 | 17,379.00 |
| May 05 2024 | 0.00001087 | 0.00000008 | 0.74% | 0.00001075 | 0.00001095 | 0.00001055 | 15,966.00 |
| May 04 2024 | 0.00001079 | -0.00000042 | -3.75% | 0.00001120 | 0.00001126 | 0.00001076 | 14,697.00 |
| May 03 2024 | 0.00001121 | -0.00000028 | -2.44% | 0.00001150 | 0.00001174 | 0.00001112 | 13,918.00 |
| May 02 2024 | 0.00001149 | 0.00000050 | 4.55% | 0.00001133 | 0.00001188 | 0.00001093 | 16,648.00 |
| May 01 2024 | 0.00001099 | 0.00000058 | 5.57% | 0.00001045 | 0.00001104 | 0.00001028 | 16,613.00 |
| Apr 30 2024 | 0.00001041 | 0.00000010 | 0.97% | 0.00001026 | 0.00001052 | 0.00000990 | 17,363.00 |
| Apr 29 2024 | 0.00001031 | -0.00000009 | -0.87% | 0.00001034 | 0.00001053 | 0.00001024 | 17,840.00 |
| Apr 28 2024 | 0.00001040 | -0.00000037 | -3.44% | 0.00001070 | 0.00001076 | 0.00001033 | 15,401.00 |
| Apr 27 2024 | 0.00001077 | 0.00000016 | 1.51% | 0.00001061 | 0.00001085 | 0.00001058 | 15,308.00 |
| Apr 26 2024 | 0.00001061 | -0.00000009 | -0.84% | 0.00001070 | 0.00001084 | 0.00001059 | 15,097.00 |
| Apr 25 2024 | 0.00001070 | -0.00000035 | -3.17% | 0.00001103 | 0.00001115 | 0.00001039 | 16,804.00 |
| Apr 24 2024 | 0.00001105 | -0.00000023 | -2.04% | 0.00001127 | 0.00001149 | 0.00001096 | 14,788.00 |
| Apr 23 2024 | 0.00001128 | 0.00000038 | 3.49% | 0.00001096 | 0.00001196 | 0.00001092 | 14,328.00 |
| Apr 22 2024 | 0.00001090 | -0.00000039 | -3.45% | 0.00001135 | 0.00001171 | 0.00001079 | 14,621.00 |
| Apr 21 2024 | 0.00001129 | -0.00000061 | -5.13% | 0.00001190 | 0.00001212 | 0.00001128 | 12,888.00 |
| Apr 20 2024 | 0.00001190 | 0.00000037 | 3.21% | 0.00001150 | 0.00001207 | 0.00001148 | 13,318.00 |
