Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.00002142 | 0.00000043 | 2.05% | 0.00002092 | 0.00002333 | 0.00002056 | 7,747.00 |
| Jul 27 2024 | 0.00002099 | 0.00000079 | 3.91% | 0.00002020 | 0.00002139 | 0.00002009 | 841.00 |
| Jul 26 2024 | 0.00002020 | -0.00000037 | -1.80% | 0.00002048 | 0.00002118 | 0.00002002 | 399.00 |
| Jul 25 2024 | 0.00002057 | -0.00000032 | -1.53% | 0.00002098 | 0.00002163 | 0.00001996 | 3,421.00 |
| Jul 24 2024 | 0.00002089 | 0.00000051 | 2.50% | 0.00002065 | 0.00002151 | 0.00002057 | 1,560.00 |
| Jul 23 2024 | 0.00002038 | -0.00000039 | -1.88% | 0.00002070 | 0.00002110 | 0.00001994 | 3,704.00 |
| Jul 22 2024 | 0.00002077 | -0.00000019 | -0.91% | 0.00002092 | 0.00002130 | 0.00002044 | 815.00 |
| Jul 21 2024 | 0.00002096 | -0.00000009 | -0.43% | 0.00002111 | 0.00002152 | 0.00002075 | 538.00 |
| Jul 20 2024 | 0.00002105 | -0.00000055 | -2.55% | 0.00002142 | 0.00002184 | 0.00002090 | 485.00 |
| Jul 19 2024 | 0.00002160 | -0.00000021 | -0.96% | 0.00002176 | 0.00002198 | 0.00002144 | 1,480.00 |
| Jul 18 2024 | 0.00002181 | -0.00000100 | -4.34% | 0.00002344 | 0.00002387 | 0.00002170 | 6,418.00 |
| Jul 17 2024 | 0.00002304 | -0.00000200 | -7.94% | 0.00002480 | 0.00002502 | 0.00002292 | 9,537.00 |
| Jul 16 2024 | 0.00002520 | 0.00000400 | 18.71% | 0.00002176 | 0.00002520 | 0.00002111 | 5,022.00 |
| Jul 15 2024 | 0.00002138 | -0.00000081 | -3.65% | 0.00002214 | 0.00002247 | 0.00002130 | 674.00 |
| Jul 14 2024 | 0.00002219 | -0.00000074 | -3.23% | 0.00002290 | 0.00002304 | 0.00002203 | 1,444.00 |
| Jul 13 2024 | 0.00002293 | 0.00000200 | 9.72% | 0.00002302 | 0.00002458 | 0.00002271 | 4,830.00 |
| Jul 12 2024 | 0.00002057 | 0.00000000 | 0.00% | 0.00002057 | 0.00002057 | 0.00002057 | 0.00 |
| Jul 11 2024 | 0.00002057 | 0.00000006 | 0.29% | 0.00002105 | 0.00002137 | 0.00002026 | 148.00 |
| Jul 10 2024 | 0.00002051 | -0.00000009 | -0.44% | 0.00002075 | 0.00002115 | 0.00002036 | 190.00 |
| Jul 09 2024 | 0.00002060 | -0.00000031 | -1.48% | 0.00002092 | 0.00002128 | 0.00002043 | 1,154.00 |
| Jul 08 2024 | 0.00002091 | 0.00000031 | 1.50% | 0.00002052 | 0.00002173 | 0.00001992 | 718.00 |
| Jul 07 2024 | 0.00002060 | -0.00000035 | -1.67% | 0.00002082 | 0.00002200 | 0.00002048 | 2,110.00 |
| Jul 06 2024 | 0.00002095 | 0.00000093 | 4.65% | 0.00002025 | 0.00002144 | 0.00002012 | 1,206.00 |
| Jul 05 2024 | 0.00002002 | -0.00000200 | -9.08% | 0.00002159 | 0.00002163 | 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% | 0.00002290 | 0.00002324 | 0.00002225 | 515.00 |
| Jul 02 2024 | 0.00002269 | 0.00000062 | 2.81% | 0.00002223 | 0.00002308 | 0.00002213 | 1,375.00 |
| Jul 01 2024 | 0.00002207 | -0.00000078 | -3.41% | 0.00002260 | 0.00002285 | 0.00002207 | 633.00 |
| Jun 30 2024 | 0.00002285 | 0.00000038 | 1.69% | 0.00002238 | 0.00002328 | 0.00002220 | 3,113.00 |
| Jun 29 2024 | 0.00002247 | -0.00000100 | -4.21% | 0.00002327 | 0.00002352 | 0.00002247 | 606.00 |
| Jun 28 2024 | 0.00002375 | 0.00000039 | 1.67% | 0.00002324 | 0.00002424 | 0.00002300 | 516.00 |
| Jun 27 2024 | 0.00002336 | 0.00000053 | 2.32% | 0.00002283 | 0.00002360 | 0.00002235 | 357.00 |
| Jun 26 2024 | 0.00002283 | -0.00000033 | -1.42% | 0.00002289 | 0.00002343 | 0.00002224 | 867.00 |
| Jun 25 2024 | 0.00002316 | -0.00000010 | -0.43% | 0.00002375 | 0.00002376 | 0.00002282 | 116.00 |
| Jun 24 2024 | 0.00002326 | 0.00000100 | 4.58% | 0.00002191 | 0.00002403 | 0.00002159 | 457.00 |
| Jun 23 2024 | 0.00002185 | -0.00000071 | -3.15% | 0.00002267 | 0.00002368 | 0.00002145 | 6,516.00 |
| Jun 22 2024 | 0.00002256 | -0.00000049 | -2.13% | 0.00002301 | 0.00002316 | 0.00002233 | 3,459.00 |
| Jun 21 2024 | 0.00002305 | -0.00000061 | -2.58% | 0.00002363 | 0.00002391 | 0.00002275 | 2,542.00 |
| Jun 20 2024 | 0.00002366 | -0.00000063 | -2.59% | 0.00002416 | 0.00002602 | 0.00002328 | 8,806.00 |
| Jun 19 2024 | 0.00002429 | 0.00000013 | 0.54% | 0.00002389 | 0.00002555 | 0.00002333 | 824.00 |
| Jun 18 2024 | 0.00002416 | 0.00000200 | 9.10% | 0.00002227 | 0.00002622 | 0.00002038 | 15,332.00 |
| Jun 17 2024 | 0.00002199 | -0.00000400 | -15.61% | 0.00002563 | 0.00002819 | 0.00002174 | 18,515.00 |
| Jun 16 2024 | 0.00002563 | 0.00000500 | 24.13% | 0.00002111 | 0.00002605 | 0.00002111 | 7,201.00 |
| Jun 15 2024 | 0.00002072 | 0.00000081 | 4.07% | 0.00002039 | 0.00002083 | 0.00001987 | 159.00 |
| Jun 14 2024 | 0.00001991 | -0.00000040 | -1.97% | 0.00002017 | 0.00002070 | 0.00001961 | 1,114.00 |
| Jun 13 2024 | 0.00002031 | -0.00000100 | -4.69% | 0.00002111 | 0.00002165 | 0.00001978 | 3,691.00 |
| Jun 12 2024 | 0.00002133 | 0.00000063 | 3.04% | 0.00002103 | 0.00002156 | 0.00002030 | 249.00 |
| Jun 11 2024 | 0.00002070 | -0.00000046 | -2.17% | 0.00002112 | 0.00002132 | 0.00002020 | 714.00 |
| Jun 10 2024 | 0.00002116 | -0.00000038 | -1.76% | 0.00002185 | 0.00002190 | 0.00002110 | 133.00 |
| Jun 09 2024 | 0.00002154 | 0.00000019 | 0.89% | 0.00002137 | 0.00002274 | 0.00002132 | 262.00 |
| Jun 08 2024 | 0.00002135 | -0.00000007 | -0.33% | 0.00002121 | 0.00002216 | 0.00002113 | 387.00 |
| Jun 07 2024 | 0.00002142 | -0.00000084 | -3.77% | 0.00002241 | 0.00002272 | 0.00002060 | 4,267.00 |
| Jun 06 2024 | 0.00002226 | -0.00000034 | -1.50% | 0.00002261 | 0.00002315 | 0.00002216 | 448.00 |
| Jun 05 2024 | 0.00002260 | -0.00000076 | -3.25% | 0.00002282 | 0.00002295 | 0.00002218 | 642.00 |
| Jun 04 2024 | 0.00002336 | 0.00000065 | 2.86% | 0.00002252 | 0.00002340 | 0.00002237 | 455.00 |
| Jun 03 2024 | 0.00002271 | -0.00000010 | -0.44% | 0.00002283 | 0.00002326 | 0.00002219 | 337.00 |
| Jun 02 2024 | 0.00002281 | -0.00000077 | -3.27% | 0.00002351 | 0.00002379 | 0.00002281 | 99.00 |
| Jun 01 2024 | 0.00002358 | 0.00000033 | 1.42% | 0.00002345 | 0.00002472 | 0.00002332 | 774.00 |
| May 31 2024 | 0.00002325 | -0.00000059 | -2.47% | 0.00002390 | 0.00002461 | 0.00002302 | 343.00 |
| May 30 2024 | 0.00002384 | 0.00000049 | 2.10% | 0.00002327 | 0.00002471 | 0.00002231 | 1,291.00 |
| May 29 2024 | 0.00002335 | -0.00000017 | -0.72% | 0.00002342 | 0.00002373 | 0.00002319 | 661.00 |
| May 28 2024 | 0.00002352 | 0.00000053 | 2.31% | 0.00002312 | 0.00002398 | 0.00002298 | 231.00 |
| May 27 2024 | 0.00002299 | -0.00000030 | -1.29% | 0.00002288 | 0.00002402 | 0.00002288 | 827.00 |
| May 26 2024 | 0.00002329 | 0.00000015 | 0.65% | 0.00002317 | 0.00002348 | 0.00002278 | 544.00 |
| May 25 2024 | 0.00002314 | -0.00000022 | -0.94% | 0.00002366 | 0.00002368 | 0.00002296 | 144.00 |
| May 24 2024 | 0.00002336 | -0.00000077 | -3.19% | 0.00002382 | 0.00002412 | 0.00002298 | 532.00 |
| May 23 2024 | 0.00002413 | 0.00000033 | 1.39% | 0.00002382 | 0.00002479 | 0.00002308 | 2,575.00 |
| May 22 2024 | 0.00002380 | 0.00000056 | 2.41% | 0.00002341 | 0.00002421 | 0.00002308 | 766.00 |
| May 21 2024 | 0.00002324 | 0.00000002 | 0.09% | 0.00002353 | 0.00002446 | 0.00002297 | 925.00 |
| May 20 2024 | 0.00002322 | 0.00000057 | 2.52% | 0.00002272 | 0.00002473 | 0.00002228 | 1,860.00 |
| May 19 2024 | 0.00002265 | -0.00000200 | -8.21% | 0.00002420 | 0.00002446 | 0.00002265 | 1,599.00 |
| May 18 2024 | 0.00002435 | -0.00000039 | -1.58% | 0.00002465 | 0.00002499 | 0.00002385 | 116.00 |
| May 17 2024 | 0.00002474 | -0.00000028 | -1.12% | 0.00002524 | 0.00002537 | 0.00002443 | 313.00 |
| May 16 2024 | 0.00002502 | -0.00000083 | -3.21% | 0.00002626 | 0.00002699 | 0.00002482 | 947.00 |
| May 15 2024 | 0.00002585 | -0.00000100 | -3.68% | 0.00002732 | 0.00002799 | 0.00002564 | 3,430.00 |
| May 14 2024 | 0.00002715 | -0.00000054 | -1.95% | 0.00002709 | 0.00002780 | 0.00002673 | 641.00 |
| May 13 2024 | 0.00002769 | -0.00000300 | -9.66% | 0.00003072 | 0.00003130 | 0.00002718 | 6,774.00 |
| May 12 2024 | 0.00003104 | 0.00000500 | 18.86% | 0.00002631 | 0.00003188 | 0.00002631 | 6,415.00 |
| May 11 2024 | 0.00002651 | -0.00000100 | -3.58% | 0.00002802 | 0.00002802 | 0.00002651 | 1,426.00 |
| May 10 2024 | 0.00002790 | -0.00000042 | -1.48% | 0.00002860 | 0.00002962 | 0.00002726 | 3,892.00 |
| May 09 2024 | 0.00002832 | -0.00000400 | -12.38% | 0.00003144 | 0.00003155 | 0.00002815 | 4,279.00 |
| May 08 2024 | 0.00003232 | 0.00000600 | 22.53% | 0.00002647 | 0.00003784 | 0.00002626 | 23,004.00 |
| May 07 2024 | 0.00002663 | 0.00000069 | 2.66% | 0.00002578 | 0.00002785 | 0.00002424 | 2,556.00 |
| May 06 2024 | 0.00002594 | 0.00000300 | 12.92% | 0.00002326 | 0.00002698 | 0.00002321 | 503.00 |
| May 05 2024 | 0.00002322 | -0.00000037 | -1.57% | 0.00002326 | 0.00002349 | 0.00002278 | 1,000.00 |
| May 04 2024 | 0.00002359 | -0.00000038 | -1.59% | 0.00002413 | 0.00002433 | 0.00002309 | 247.00 |
| May 03 2024 | 0.00002397 | -0.00000100 | -3.98% | 0.00002517 | 0.00002567 | 0.00002397 | 653.00 |
| May 02 2024 | 0.00002514 | -0.00000084 | -3.23% | 0.00002603 | 0.00002710 | 0.00002496 | 1,639.00 |
| May 01 2024 | 0.00002598 | 0.00000400 | 18.04% | 0.00002241 | 0.00002723 | 0.00002174 | 3,074.00 |
| Apr 30 2024 | 0.00002217 | 0.00000019 | 0.86% | 0.00002192 | 0.00002229 | 0.00002065 | 522.00 |
