Register for streaming realtime charts, analysis tools, and prices.
FBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.57 | -0.56 | -1.80% | 31.10 | 31.10 | 30.14 | 23,505 |
| May 30 2024 | 31.13 | 0.53 | 1.73% | 31.00 | 31.50 | 30.90 | 56,009 |
| May 29 2024 | 30.60 | -0.32 | -1.03% | 30.79 | 30.86 | 30.58 | 22,347 |
| May 28 2024 | 30.92 | -0.41 | -1.31% | 30.86 | 31.04 | 30.45 | 49,425 |
| May 27 2024 | 31.33 | -0.21 | -0.67% | 31.16 | 31.90 | 31.16 | 15,801 |
| May 24 2024 | 31.54 | 0.96 | 3.14% | 30.62 | 31.54 | 30.43 | 39,740 |
| May 23 2024 | 30.58 | -1.02 | -3.23% | 31.43 | 31.43 | 30.43 | 51,975 |
| May 22 2024 | 31.60 | 0.14 | 0.45% | 31.65 | 32.06 | 31.46 | 39,353 |
| May 21 2024 | 31.46 | 1.12 | 3.69% | 32.11 | 32.30 | 31.35 | 54,144 |
| May 17 2024 | 30.34 | 0.87 | 2.95% | 30.03 | 30.48 | 29.88 | 40,943 |
| May 16 2024 | 29.47 | -0.41 | -1.37% | 29.88 | 30.05 | 29.29 | 22,305 |
| May 15 2024 | 29.88 | 1.98 | 7.10% | 29.08 | 30.00 | 29.06 | 29,553 |
| May 14 2024 | 27.90 | -0.79 | -2.75% | 28.05 | 28.18 | 27.70 | 16,199 |
| May 13 2024 | 28.69 | 1.14 | 4.14% | 28.49 | 28.76 | 28.45 | 18,033 |
| May 10 2024 | 27.55 | -0.77 | -2.72% | 28.42 | 28.49 | 27.37 | 35,625 |
| May 09 2024 | 28.32 | 0.01 | 0.04% | 27.95 | 28.48 | 27.81 | 8,653 |
| May 08 2024 | 28.31 | -0.42 | -1.46% | 28.27 | 28.58 | 28.27 | 20,542 |
| May 07 2024 | 28.73 | 0.04 | 0.14% | 28.87 | 29.21 | 28.70 | 26,841 |
| May 06 2024 | 28.69 | 0.46 | 1.63% | 28.81 | 29.14 | 28.56 | 37,962 |
| May 03 2024 | 28.23 | 1.25 | 4.63% | 27.70 | 28.24 | 27.70 | 39,647 |
| May 02 2024 | 26.98 | 0.98 | 3.77% | 26.71 | 27.05 | 26.58 | 44,432 |
| May 01 2024 | 26.00 | -1.03 | -3.81% | 26.34 | 27.01 | 25.87 | 70,370 |
| Apr 30 2024 | 27.03 | -1.53 | -5.36% | 27.86 | 28.00 | 26.95 | 104,259 |
| Apr 29 2024 | 28.56 | -0.36 | -1.24% | 28.37 | 28.58 | 28.01 | 98,257 |
| Apr 26 2024 | 28.92 | -0.39 | -1.33% | 28.97 | 29.37 | 28.79 | 14,412 |
| Apr 25 2024 | 29.31 | 0.24 | 0.83% | 28.79 | 29.38 | 28.79 | 43,924 |
| Apr 24 2024 | 29.07 | -1.10 | -3.65% | 30.07 | 30.14 | 28.98 | 62,701 |
| Apr 23 2024 | 30.17 | -0.14 | -0.46% | 30.11 | 30.41 | 30.11 | 17,438 |
| Apr 22 2024 | 30.31 | 0.91 | 3.10% | 30.18 | 30.43 | 30.00 | 48,100 |
| Apr 19 2024 | 29.40 | 0.33 | 1.14% | 29.59 | 29.75 | 29.10 | 39,458 |
| Apr 18 2024 | 29.07 | 1.16 | 4.16% | 28.50 | 29.29 | 28.47 | 59,931 |
| Apr 17 2024 | 27.91 | -0.90 | -3.12% | 28.61 | 28.75 | 27.44 | 80,016 |
| Apr 16 2024 | 28.81 | -0.22 | -0.76% | 29.00 | 29.00 | 28.30 | 45,701 |
| Apr 15 2024 | 29.03 | -1.59 | -5.19% | 30.27 | 30.31 | 28.58 | 73,520 |
| Apr 12 2024 | 30.62 | -1.45 | -4.52% | 32.08 | 32.08 | 29.85 | 89,148 |
| Apr 11 2024 | 32.07 | 0.31 | 0.98% | 32.12 | 32.21 | 31.72 | 29,548 |
| Apr 10 2024 | 31.76 | 0.64 | 2.06% | 30.65 | 31.86 | 30.65 | 43,217 |
| Apr 09 2024 | 31.12 | -1.24 | -3.83% | 31.84 | 31.95 | 30.80 | 52,293 |
| Apr 08 2024 | 32.36 | 1.91 | 6.27% | 32.52 | 32.52 | 32.15 | 39,116 |
| Apr 05 2024 | 30.45 | -0.40 | -1.30% | 30.33 | 30.80 | 30.33 | 28,750 |
| Apr 04 2024 | 30.85 | 1.19 | 4.01% | 30.11 | 31.09 | 30.11 | 45,077 |
| Apr 03 2024 | 29.66 | -0.10 | -0.34% | 29.70 | 30.04 | 29.50 | 55,567 |
| Apr 02 2024 | 29.76 | -1.70 | -5.40% | 29.27 | 29.87 | 29.12 | 81,889 |
| Apr 01 2024 | 31.46 | -0.54 | -1.69% | 31.74 | 31.74 | 30.80 | 65,764 |
| Mar 28 2024 | 32.00 | 1.03 | 3.33% | 32.07 | 32.22 | 31.70 | 55,103 |
| Mar 27 2024 | 30.97 | -0.37 | -1.18% | 32.42 | 32.44 | 30.89 | 83,433 |
| Mar 26 2024 | 31.34 | -0.75 | -2.34% | 31.93 | 31.99 | 31.33 | 68,050 |
| Mar 25 2024 | 32.09 | 3.16 | 10.92% | 30.24 | 32.10 | 30.24 | 95,160 |
| Mar 22 2024 | 28.93 | -0.41 | -1.40% | 28.96 | 29.00 | 28.32 | 72,662 |
| Mar 21 2024 | 29.34 | -0.11 | -0.37% | 30.40 | 30.40 | 29.20 | 101,202 |
| Mar 20 2024 | 29.45 | 0.45 | 1.55% | 28.66 | 29.56 | 28.00 | 72,697 |
| Mar 19 2024 | 29.00 | -1.11 | -3.69% | 28.83 | 29.52 | 28.11 | 87,194 |
| Mar 18 2024 | 30.11 | -1.00 | -3.21% | 30.59 | 30.80 | 29.95 | 75,902 |
| Mar 15 2024 | 31.11 | -0.40 | -1.27% | 30.50 | 31.77 | 30.33 | 99,760 |
| Mar 14 2024 | 31.51 | -1.43 | -4.34% | 32.57 | 32.58 | 30.90 | 122,687 |
| Mar 13 2024 | 32.94 | 0.85 | 2.65% | 32.59 | 32.94 | 32.33 | 92,700 |
| Mar 12 2024 | 32.09 | -0.25 | -0.77% | 32.47 | 32.83 | 31.00 | 121,029 |
| Mar 11 2024 | 32.34 | 1.28 | 4.12% | 32.49 | 32.68 | 32.11 | 117,462 |
| Mar 08 2024 | 31.06 | 0.68 | 2.24% | 30.49 | 31.40 | 29.70 | 110,756 |
| Mar 07 2024 | 30.38 | 0.17 | 0.56% | 30.22 | 30.50 | 29.99 | 85,927 |
| Mar 06 2024 | 30.21 | 2.25 | 8.05% | 30.17 | 30.37 | 29.38 | 112,499 |
| Mar 05 2024 | 27.96 | -2.60 | -8.51% | 30.57 | 31.17 | 27.00 | 335,624 |
| Mar 04 2024 | 30.56 | 2.08 | 7.30% | 29.55 | 30.69 | 29.53 | 197,938 |
