Register for real-time alerts, custom portfolio, and market movers
FTMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00001273 | -0.00000004 | -0.31% | 0.00001276 | 0.00001430 | 0.00001251 | 128,204.00 |
| May 19 2024 | 0.00001277 | -0.00000051 | -3.84% | 0.00001324 | 0.00001379 | 0.00001258 | 131,830.00 |
| May 18 2024 | 0.00001328 | 0.00000100 | 8.36% | 0.00001171 | 0.00001342 | 0.00001169 | 73,376.00 |
| May 17 2024 | 0.00001196 | -0.00000028 | -2.29% | 0.00001224 | 0.00001280 | 0.00001177 | 94,999.00 |
| May 16 2024 | 0.00001224 | 0.00000080 | 6.99% | 0.00001148 | 0.00001260 | 0.00001142 | 81,620.00 |
| May 15 2024 | 0.00001144 | 0.00000100 | 9.59% | 0.00001043 | 0.00001171 | 0.00001040 | 44,668.00 |
| May 14 2024 | 0.00001043 | -0.00000027 | -2.52% | 0.00001066 | 0.00001100 | 0.00001040 | 30,962.00 |
| May 13 2024 | 0.00001070 | -0.00000071 | -6.22% | 0.00001139 | 0.00001144 | 0.00001070 | 133,753.00 |
| May 12 2024 | 0.00001141 | -0.00000026 | -2.23% | 0.00001170 | 0.00001196 | 0.00001141 | 56,647.00 |
| May 11 2024 | 0.00001167 | -0.00000013 | -1.10% | 0.00001176 | 0.00001209 | 0.00001151 | 81,214.00 |
| May 10 2024 | 0.00001180 | 0.00000044 | 3.87% | 0.00001140 | 0.00001199 | 0.00001136 | 169,943.00 |
| May 09 2024 | 0.00001136 | 0.00000055 | 5.09% | 0.00001080 | 0.00001141 | 0.00001073 | 93,058.00 |
| May 08 2024 | 0.00001081 | -0.00000004 | -0.37% | 0.00001079 | 0.00001086 | 0.00001059 | 51,811.00 |
| May 07 2024 | 0.00001085 | -0.00000017 | -1.54% | 0.00001105 | 0.00001111 | 0.00001081 | 101,744.00 |
| May 06 2024 | 0.00001102 | -0.00000011 | -0.99% | 0.00001114 | 0.00001148 | 0.00001102 | 97,384.00 |
| May 05 2024 | 0.00001113 | 0.00000028 | 2.58% | 0.00001085 | 0.00001124 | 0.00001070 | 107,117.00 |
| May 04 2024 | 0.00001085 | -0.00000031 | -2.78% | 0.00001120 | 0.00001128 | 0.00001085 | 90,845.00 |
| May 03 2024 | 0.00001116 | -0.00000033 | -2.87% | 0.00001147 | 0.00001154 | 0.00001112 | 6,214.00 |
| May 02 2024 | 0.00001149 | -0.00000008 | -0.69% | 0.00001146 | 0.00001179 | 0.00001132 | 20,233.00 |
| May 01 2024 | 0.00001157 | 0.00000097 | 9.15% | 0.00001060 | 0.00001167 | 0.00001058 | 42,885.00 |
| Apr 30 2024 | 0.00001060 | -0.00000064 | -5.69% | 0.00001120 | 0.00001126 | 0.00001055 | 71,247.00 |
| Apr 29 2024 | 0.00001124 | -0.00000003 | -0.27% | 0.00001130 | 0.00001163 | 0.00001115 | 21,004.00 |
| Apr 28 2024 | 0.00001127 | -0.00000007 | -0.62% | 0.00001135 | 0.00001148 | 0.00001120 | 11,956.00 |
| Apr 27 2024 | 0.00001134 | 0.00000007 | 0.62% | 0.00001126 | 0.00001157 | 0.00001075 | 26,411.00 |
| Apr 26 2024 | 0.00001127 | -0.00000049 | -4.17% | 0.00001172 | 0.00001206 | 0.00001127 | 38,568.00 |
| Apr 25 2024 | 0.00001176 | 0.00000048 | 4.26% | 0.00001133 | 0.00001212 | 0.00001110 | 47,447.00 |
| Apr 24 2024 | 0.00001128 | 0.00000034 | 3.11% | 0.00001102 | 0.00001147 | 0.00001102 | 42,785.00 |
| Apr 23 2024 | 0.00001094 | -0.00000041 | -3.61% | 0.00001134 | 0.00001160 | 0.00001094 | 86,424.00 |
| Apr 22 2024 | 0.00001135 | -0.00000014 | -1.22% | 0.00001155 | 0.00001197 | 0.00001135 | 15,356.00 |
| Apr 21 2024 | 0.00001149 | -0.00000031 | -2.63% | 0.00001171 | 0.00001204 | 0.00001141 | 24,727.00 |
| Apr 20 2024 | 0.00001180 | 0.00000098 | 9.06% | 0.00001085 | 0.00001180 | 0.00001070 | 30,683.00 |
| Apr 19 2024 | 0.00001082 | 0.00000004 | 0.37% | 0.00001081 | 0.00001116 | 0.00001027 | 44,562.00 |
| Apr 18 2024 | 0.00001078 | -0.00000022 | -2.00% | 0.00001099 | 0.00001102 | 0.00001055 | 31,081.00 |
| Apr 17 2024 | 0.00001100 | 0.00000011 | 1.01% | 0.00001080 | 0.00001156 | 0.00001049 | 47,491.00 |
| Apr 16 2024 | 0.00001089 | 0.00000068 | 6.66% | 0.00001013 | 0.00001096 | 0.00001005 | 81,669.00 |
| Apr 15 2024 | 0.00001021 | -0.00000065 | -5.99% | 0.00001081 | 0.00001124 | 0.00000994 | 30,970.00 |
| Apr 14 2024 | 0.00001086 | 0.00000057 | 5.54% | 0.00001039 | 0.00001104 | 0.00001014 | 146,306.00 |
| Apr 13 2024 | 0.00001029 | -0.00000079 | -7.13% | 0.00001106 | 0.00001127 | 0.00000911 | 286,350.00 |
| Apr 12 2024 | 0.00001108 | -0.00000200 | -15.28% | 0.00001304 | 0.00001332 | 0.00000900 | 145,355.00 |
| Apr 11 2024 | 0.00001309 | -0.00000090 | -6.43% | 0.00001394 | 0.00001424 | 0.00001281 | 59,290.00 |
| Apr 10 2024 | 0.00001399 | -0.00000075 | -5.09% | 0.00001468 | 0.00001512 | 0.00001384 | 82,174.00 |
| Apr 09 2024 | 0.00001474 | 0.00000200 | 15.40% | 0.00001298 | 0.00001504 | 0.00001294 | 115,700.00 |
| Apr 08 2024 | 0.00001299 | 0.00000045 | 3.59% | 0.00001248 | 0.00001315 | 0.00001226 | 32,802.00 |
| Apr 07 2024 | 0.00001254 | 0.00000023 | 1.87% | 0.00001225 | 0.00001324 | 0.00001214 | 27,719.00 |
| Apr 06 2024 | 0.00001231 | 0.00000052 | 4.41% | 0.00001176 | 0.00001240 | 0.00001172 | 16,077.00 |
| Apr 05 2024 | 0.00001179 | -0.00000069 | -5.53% | 0.00001245 | 0.00001245 | 0.00001163 | 43,267.00 |
| Apr 04 2024 | 0.00001248 | 0.00000004 | 0.32% | 0.00001238 | 0.00001307 | 0.00001236 | 18,536.00 |
| Apr 03 2024 | 0.00001244 | -0.00000081 | -6.11% | 0.00001316 | 0.00001349 | 0.00001239 | 42,958.00 |
| Apr 02 2024 | 0.00001325 | -0.00000035 | -2.57% | 0.00001356 | 0.00001400 | 0.00001313 | 58,888.00 |
| Apr 01 2024 | 0.00001360 | -0.00000049 | -3.48% | 0.00001397 | 0.00001408 | 0.00001302 | 52,445.00 |
| Mar 31 2024 | 0.00001409 | 0.00000058 | 4.29% | 0.00001347 | 0.00001447 | 0.00001338 | 32,838.00 |
| Mar 30 2024 | 0.00001351 | -0.00000058 | -4.12% | 0.00001410 | 0.00001422 | 0.00001332 | 43,892.00 |
| Mar 29 2024 | 0.00001409 | -0.00000035 | -2.42% | 0.00001434 | 0.00001442 | 0.00001370 | 52,822.00 |
| Mar 28 2024 | 0.00001444 | -0.00000002 | -0.14% | 0.00001441 | 0.00001470 | 0.00001406 | 65,278.00 |
| Mar 27 2024 | 0.00001446 | -0.00000075 | -4.93% | 0.00001523 | 0.00001553 | 0.00001434 | 96,204.00 |
| Mar 26 2024 | 0.00001521 | -0.00000095 | -5.88% | 0.00001613 | 0.00001642 | 0.00001510 | 314,343.00 |
| Mar 25 2024 | 0.00001616 | 0.00000034 | 2.15% | 0.00001588 | 0.00001744 | 0.00001584 | 250,699.00 |
| Mar 24 2024 | 0.00001582 | -0.00000036 | -2.22% | 0.00001622 | 0.00001668 | 0.00001574 | 103,163.00 |
| Mar 23 2024 | 0.00001618 | -0.00000200 | -11.15% | 0.00001784 | 0.00001784 | 0.00001618 | 89,070.00 |
| Mar 22 2024 | 0.00001793 | 0.00000098 | 5.78% | 0.00001680 | 0.00001894 | 0.00001612 | 494,426.00 |
| Mar 21 2024 | 0.00001695 | 0.00000043 | 2.60% | 0.00001644 | 0.00001764 | 0.00001542 | 256,578.00 |
| Mar 20 2024 | 0.00001652 | -0.00000024 | -1.43% | 0.00001653 | 0.00001692 | 0.00001431 | 491,446.00 |
| Mar 19 2024 | 0.00001676 | 0.00000300 | 21.91% | 0.00001379 | 0.00001684 | 0.00001256 | 873,967.00 |
| Mar 18 2024 | 0.00001369 | 0.00000100 | 8.01% | 0.00001247 | 0.00001407 | 0.00001192 | 328,280.00 |
| Mar 17 2024 | 0.00001249 | 0.00000034 | 2.80% | 0.00001219 | 0.00001348 | 0.00001172 | 444,199.00 |
| Mar 16 2024 | 0.00001215 | -0.00000043 | -3.42% | 0.00001258 | 0.00001426 | 0.00001181 | 495,067.00 |
| Mar 15 2024 | 0.00001258 | 0.00000043 | 3.54% | 0.00001165 | 0.00001258 | 0.00001100 | 244,028.00 |
| Mar 14 2024 | 0.00001215 | 0.00000000 | 0.00% | 0.00001215 | 0.00001215 | 0.00001215 | 0.00 |
| Mar 13 2024 | 0.00001215 | 0.00000059 | 5.10% | 0.00001162 | 0.00001251 | 0.00001102 | 322,059.00 |
| Mar 12 2024 | 0.00001156 | 0.00000018 | 1.58% | 0.00001139 | 0.00001171 | 0.00001058 | 277,825.00 |
| Mar 11 2024 | 0.00001138 | 0.00000046 | 4.21% | 0.00001086 | 0.00001190 | 0.00001069 | 219,726.00 |
| Mar 10 2024 | 0.00001092 | -0.00000070 | -6.02% | 0.00001160 | 0.00001166 | 0.00001083 | 129,436.00 |
| Mar 09 2024 | 0.00001162 | -0.00000041 | -3.41% | 0.00001198 | 0.00001234 | 0.00001157 | 156,420.00 |
| Mar 08 2024 | 0.00001203 | -0.00000032 | -2.59% | 0.00001277 | 0.00001294 | 0.00001145 | 314,575.00 |
| Mar 07 2024 | 0.00001235 | 0.00000200 | 18.80% | 0.00001071 | 0.00001267 | 0.00001068 | 485,273.00 |
| Mar 06 2024 | 0.00001064 | 0.00000080 | 8.13% | 0.00000996 | 0.00001093 | 0.00000976 | 216,190.00 |
| Mar 05 2024 | 0.00000984 | 0.00000039 | 4.13% | 0.00000940 | 0.00001085 | 0.00000879 | 383,967.00 |
| Mar 04 2024 | 0.00000945 | -0.00000200 | -18.21% | 0.00001114 | 0.00001185 | 0.00000922 | 890,878.00 |
| Mar 03 2024 | 0.00001098 | 0.00000200 | 22.96% | 0.00000874 | 0.00001124 | 0.00000778 | 400,190.00 |
| Mar 02 2024 | 0.00000871 | 0.00000087 | 11.10% | 0.00000786 | 0.00000875 | 0.00000786 | 61,545.00 |
| Mar 01 2024 | 0.00000784 | 0.00000025 | 3.29% | 0.00000752 | 0.00000812 | 0.00000746 | 32,584.00 |
| Feb 29 2024 | 0.00000759 | -0.00000004 | -0.52% | 0.00000764 | 0.00000795 | 0.00000739 | 98,949.00 |
| Feb 28 2024 | 0.00000763 | -0.00000021 | -2.68% | 0.00000786 | 0.00000842 | 0.00000719 | 160,312.00 |
| Feb 27 2024 | 0.00000784 | -0.00000012 | -1.51% | 0.00000800 | 0.00000813 | 0.00000766 | 63,385.00 |
| Feb 26 2024 | 0.00000796 | -0.00000010 | -1.24% | 0.00000808 | 0.00000833 | 0.00000793 | 761,163.00 |
| Feb 25 2024 | 0.00000806 | -0.00000010 | -1.23% | 0.00000818 | 0.00000822 | 0.00000798 | 216,107.00 |
| Feb 24 2024 | 0.00000816 | 0.00000036 | 4.62% | 0.00000776 | 0.00000821 | 0.00000766 | 17,240.00 |
| Feb 23 2024 | 0.00000780 | -0.00000006 | -0.76% | 0.00000787 | 0.00000793 | 0.00000760 | 41,561.00 |
| Feb 22 2024 | 0.00000786 | 0.00000005 | 0.64% | 0.00000780 | 0.00000808 | 0.00000768 | 15,730.00 |
| Feb 21 2024 | 0.00000781 | -0.00000031 | -3.82% | 0.00000809 | 0.00000810 | 0.00000765 | 37,834.00 |
