Register for real-time alerts, custom portfolio, and market movers
FIDABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00000426 | -0.00000008 | -1.84% | 0.00000437 | 0.00000437 | 0.00000422 | 6,458.00 |
| Jun 01 2024 | 0.00000434 | 0.00000000 | 0.00% | 0.00000436 | 0.00000438 | 0.00000429 | 6,182.00 |
| May 31 2024 | 0.00000434 | 0.00000010 | 2.36% | 0.00000424 | 0.00000438 | 0.00000422 | 3,794.00 |
| May 30 2024 | 0.00000424 | -0.00000008 | -1.85% | 0.00000433 | 0.00000437 | 0.00000422 | 6,436.00 |
| May 29 2024 | 0.00000432 | -0.00000001 | -0.23% | 0.00000435 | 0.00000446 | 0.00000431 | 6,173.00 |
| May 28 2024 | 0.00000433 | 0.00000002 | 0.46% | 0.00000429 | 0.00000435 | 0.00000424 | 7,396.00 |
| May 27 2024 | 0.00000431 | 0.00000005 | 1.17% | 0.00000426 | 0.00000436 | 0.00000420 | 6,971.00 |
| May 26 2024 | 0.00000426 | 0.00000010 | 2.40% | 0.00000415 | 0.00000479 | 0.00000412 | 7,283.00 |
| May 25 2024 | 0.00000416 | 0.00000008 | 1.96% | 0.00000411 | 0.00000425 | 0.00000410 | 2,949.00 |
| May 24 2024 | 0.00000408 | -0.00000004 | -0.97% | 0.00000413 | 0.00000417 | 0.00000407 | 3,400.00 |
| May 23 2024 | 0.00000412 | 0.00000003 | 0.73% | 0.00000410 | 0.00000418 | 0.00000405 | 4,732.00 |
| May 22 2024 | 0.00000409 | 0.00000000 | 0.00% | 0.00000411 | 0.00000415 | 0.00000402 | 4,256.00 |
| May 21 2024 | 0.00000409 | 0.00000001 | 0.25% | 0.00000409 | 0.00000416 | 0.00000405 | 3,042.00 |
| May 20 2024 | 0.00000408 | 0.00000000 | 0.00% | 0.00000406 | 0.00000420 | 0.00000403 | 3,217.00 |
| May 19 2024 | 0.00000408 | -0.00000015 | -3.55% | 0.00000424 | 0.00000424 | 0.00000405 | 1,774.00 |
| May 18 2024 | 0.00000423 | -0.00000004 | -0.94% | 0.00000425 | 0.00000434 | 0.00000419 | 1,887.00 |
| May 17 2024 | 0.00000427 | -0.00000001 | -0.23% | 0.00000426 | 0.00000465 | 0.00000423 | 2,581.00 |
| May 16 2024 | 0.00000428 | -0.00000023 | -5.10% | 0.00000444 | 0.00000449 | 0.00000418 | 3,548.00 |
| May 15 2024 | 0.00000451 | 0.00000001 | 0.22% | 0.00000452 | 0.00000460 | 0.00000438 | 4,687.00 |
| May 14 2024 | 0.00000450 | -0.00000002 | -0.44% | 0.00000453 | 0.00000458 | 0.00000442 | 2,257.00 |
| May 13 2024 | 0.00000452 | -0.00000014 | -3.00% | 0.00000468 | 0.00000469 | 0.00000443 | 2,170.00 |
| May 12 2024 | 0.00000466 | 0.00000001 | 0.22% | 0.00000466 | 0.00000479 | 0.00000465 | 5,762.00 |
| May 11 2024 | 0.00000465 | -0.00000001 | -0.21% | 0.00000471 | 0.00000482 | 0.00000465 | 4,814.00 |
| May 10 2024 | 0.00000466 | -0.00000008 | -1.69% | 0.00000473 | 0.00000484 | 0.00000463 | 3,308.00 |
| May 09 2024 | 0.00000474 | 0.00000005 | 1.07% | 0.00000471 | 0.00000474 | 0.00000459 | 3,893.00 |
| May 08 2024 | 0.00000469 | 0.00000003 | 0.64% | 0.00000466 | 0.00000474 | 0.00000449 | 853.00 |
| May 07 2024 | 0.00000466 | -0.00000001 | -0.21% | 0.00000474 | 0.00000478 | 0.00000464 | 1,564.00 |
| May 06 2024 | 0.00000467 | -0.00000012 | -2.51% | 0.00000479 | 0.00000483 | 0.00000466 | 2,286.00 |
| May 05 2024 | 0.00000479 | -0.00000003 | -0.62% | 0.00000479 | 0.00000483 | 0.00000476 | 2,533.00 |
| May 04 2024 | 0.00000482 | -0.00000023 | -4.55% | 0.00000511 | 0.00000511 | 0.00000480 | 5,544.00 |
| May 03 2024 | 0.00000505 | -0.00000012 | -2.32% | 0.00000521 | 0.00000527 | 0.00000504 | 4,605.00 |
| May 02 2024 | 0.00000517 | 0.00000026 | 5.30% | 0.00000498 | 0.00000527 | 0.00000488 | 4,717.00 |
| May 01 2024 | 0.00000491 | 0.00000022 | 4.69% | 0.00000473 | 0.00000496 | 0.00000466 | 4,196.00 |
| Apr 30 2024 | 0.00000469 | -0.00000019 | -3.89% | 0.00000490 | 0.00000493 | 0.00000455 | 3,720.00 |
| Apr 29 2024 | 0.00000488 | -0.00000005 | -1.01% | 0.00000493 | 0.00000501 | 0.00000485 | 3,411.00 |
| Apr 28 2024 | 0.00000493 | -0.00000001 | -0.20% | 0.00000496 | 0.00000516 | 0.00000492 | 4,742.00 |
| Apr 27 2024 | 0.00000494 | 0.00000002 | 0.41% | 0.00000496 | 0.00000500 | 0.00000490 | 6,581.00 |
| Apr 26 2024 | 0.00000492 | -0.00000008 | -1.60% | 0.00000501 | 0.00000501 | 0.00000484 | 4,179.00 |
| Apr 25 2024 | 0.00000500 | -0.00000005 | -0.99% | 0.00000506 | 0.00000511 | 0.00000493 | 8,835.00 |
| Apr 24 2024 | 0.00000505 | -0.00000030 | -5.61% | 0.00000534 | 0.00000550 | 0.00000504 | 3,687.00 |
| Apr 23 2024 | 0.00000535 | 0.00000007 | 1.33% | 0.00000528 | 0.00000547 | 0.00000525 | 3,797.00 |
| Apr 22 2024 | 0.00000528 | -0.00000001 | -0.19% | 0.00000532 | 0.00000550 | 0.00000514 | 3,415.00 |
| Apr 21 2024 | 0.00000529 | -0.00000013 | -2.40% | 0.00000536 | 0.00000543 | 0.00000520 | 2,698.00 |
| Apr 20 2024 | 0.00000542 | 0.00000038 | 7.54% | 0.00000502 | 0.00000542 | 0.00000501 | 4,027.00 |
| Apr 19 2024 | 0.00000504 | 0.00000009 | 1.82% | 0.00000500 | 0.00000512 | 0.00000491 | 4,731.00 |
| Apr 18 2024 | 0.00000495 | 0.00000001 | 0.20% | 0.00000494 | 0.00000505 | 0.00000487 | 2,922.00 |
| Apr 17 2024 | 0.00000494 | 0.00000003 | 0.61% | 0.00000492 | 0.00000503 | 0.00000484 | 1,685.00 |
| Apr 16 2024 | 0.00000491 | 0.00000014 | 2.94% | 0.00000476 | 0.00000497 | 0.00000468 | 2,450.00 |
| Apr 15 2024 | 0.00000477 | -0.00000018 | -3.64% | 0.00000492 | 0.00000513 | 0.00000475 | 3,135.00 |
| Apr 14 2024 | 0.00000495 | 0.00000028 | 6.00% | 0.00000463 | 0.00000497 | 0.00000446 | 5,066.00 |
| Apr 13 2024 | 0.00000467 | -0.00000082 | -14.94% | 0.00000542 | 0.00000560 | 0.00000423 | 5,155.00 |
| Apr 12 2024 | 0.00000549 | -0.00000083 | -13.13% | 0.00000636 | 0.00000640 | 0.00000535 | 4,561.00 |
| Apr 11 2024 | 0.00000632 | -0.00000017 | -2.62% | 0.00000651 | 0.00000661 | 0.00000629 | 3,905.00 |
| Apr 10 2024 | 0.00000649 | -0.00000024 | -3.57% | 0.00000671 | 0.00000676 | 0.00000647 | 5,132.00 |
| Apr 09 2024 | 0.00000673 | -0.00000029 | -4.13% | 0.00000701 | 0.00000708 | 0.00000670 | 3,873.00 |
| Apr 08 2024 | 0.00000702 | 0.00000004 | 0.57% | 0.00000697 | 0.00000714 | 0.00000666 | 2,474.00 |
| Apr 07 2024 | 0.00000698 | 0.00000020 | 2.95% | 0.00000678 | 0.00000702 | 0.00000668 | 4,498.00 |
| Apr 06 2024 | 0.00000678 | 0.00000002 | 0.30% | 0.00000674 | 0.00000695 | 0.00000671 | 3,946.00 |
| Apr 05 2024 | 0.00000676 | -0.00000030 | -4.25% | 0.00000679 | 0.00000689 | 0.00000661 | 2,129.00 |
| Apr 04 2024 | 0.00000706 | -0.00000015 | -2.08% | 0.00000716 | 0.00000729 | 0.00000692 | 2,080.00 |
| Apr 03 2024 | 0.00000721 | -0.00000017 | -2.30% | 0.00000737 | 0.00000787 | 0.00000702 | 2,024.00 |
| Apr 02 2024 | 0.00000738 | -0.00000046 | -5.87% | 0.00000782 | 0.00000798 | 0.00000708 | 2,844.00 |
| Apr 01 2024 | 0.00000784 | -0.00000002 | -0.25% | 0.00000785 | 0.00000902 | 0.00000750 | 4,704.00 |
| Mar 31 2024 | 0.00000786 | 0.00000020 | 2.61% | 0.00000760 | 0.00000801 | 0.00000753 | 1,864.00 |
| Mar 30 2024 | 0.00000766 | -0.00000006 | -0.78% | 0.00000767 | 0.00000818 | 0.00000764 | 2,684.00 |
| Mar 29 2024 | 0.00000772 | 0.00000002 | 0.26% | 0.00000767 | 0.00000778 | 0.00000741 | 1,324.00 |
| Mar 28 2024 | 0.00000770 | 0.00000024 | 3.22% | 0.00000744 | 0.00000798 | 0.00000728 | 4,028.00 |
| Mar 27 2024 | 0.00000746 | -0.00000015 | -1.97% | 0.00000757 | 0.00000775 | 0.00000734 | 2,736.00 |
| Mar 26 2024 | 0.00000761 | -0.00000004 | -0.52% | 0.00000775 | 0.00000806 | 0.00000739 | 3,255.00 |
| Mar 25 2024 | 0.00000765 | 0.00000009 | 1.19% | 0.00000773 | 0.00000809 | 0.00000756 | 4,181.00 |
| Mar 24 2024 | 0.00000756 | -0.00000005 | -0.66% | 0.00000758 | 0.00000763 | 0.00000732 | 4,392.00 |
| Mar 23 2024 | 0.00000761 | -0.00000004 | -0.52% | 0.00000766 | 0.00000777 | 0.00000751 | 4,015.00 |
| Mar 22 2024 | 0.00000765 | -0.00000025 | -3.16% | 0.00000790 | 0.00000796 | 0.00000764 | 3,824.00 |
| Mar 21 2024 | 0.00000790 | 0.00000012 | 1.54% | 0.00000777 | 0.00000817 | 0.00000769 | 3,692.00 |
| Mar 20 2024 | 0.00000778 | -0.00000006 | -0.77% | 0.00000790 | 0.00000829 | 0.00000760 | 5,449.00 |
| Mar 19 2024 | 0.00000784 | -0.00000069 | -8.09% | 0.00000856 | 0.00000861 | 0.00000755 | 5,167.00 |
| Mar 18 2024 | 0.00000853 | -0.00000099 | -10.40% | 0.00000972 | 0.00000973 | 0.00000853 | 5,027.00 |
| Mar 17 2024 | 0.00000952 | 0.00000100 | 12.27% | 0.00000873 | 0.00001003 | 0.00000849 | 3,564.00 |
| Mar 16 2024 | 0.00000815 | 0.00000009 | 1.12% | 0.00000800 | 0.00001020 | 0.00000785 | 8,446.00 |
| Mar 15 2024 | 0.00000806 | 0.00000069 | 9.36% | 0.00000737 | 0.00000913 | 0.00000708 | 9,628.00 |
| Mar 14 2024 | 0.00000737 | 0.00000006 | 0.82% | 0.00000729 | 0.00000776 | 0.00000714 | 12,989.00 |
| Mar 13 2024 | 0.00000731 | -0.00000016 | -2.14% | 0.00000737 | 0.00000747 | 0.00000705 | 3,770.00 |
| Mar 12 2024 | 0.00000747 | 0.00000072 | 10.67% | 0.00000682 | 0.00000796 | 0.00000681 | 16,168.00 |
| Mar 11 2024 | 0.00000675 | -0.00000021 | -3.02% | 0.00000706 | 0.00000721 | 0.00000660 | 9,845.00 |
| Mar 10 2024 | 0.00000696 | 0.00000002 | 0.29% | 0.00000687 | 0.00000727 | 0.00000677 | 11,130.00 |
| Mar 09 2024 | 0.00000694 | -0.00000011 | -1.56% | 0.00000719 | 0.00000745 | 0.00000688 | 5,154.00 |
| Mar 08 2024 | 0.00000705 | 0.00000003 | 0.43% | 0.00000724 | 0.00000753 | 0.00000663 | 3,370.00 |
| Mar 07 2024 | 0.00000702 | 0.00000084 | 13.59% | 0.00000638 | 0.00000759 | 0.00000617 | 10,047.00 |
| Mar 06 2024 | 0.00000618 | 0.00000020 | 3.34% | 0.00000604 | 0.00000627 | 0.00000576 | 6,149.00 |
| Mar 05 2024 | 0.00000598 | 0.00000011 | 1.87% | 0.00000585 | 0.00000643 | 0.00000571 | 7,342.00 |
