Register to chat with like-minded investors on our interactive forums.
FTMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00001192 | -0.00000035 | -2.85% | 0.00001228 | 0.00001279 | 0.00001179 | 1,224,898.00 |
| May 16 2024 | 0.00001227 | 0.00000085 | 7.44% | 0.00001148 | 0.00001256 | 0.00001142 | 1,302,759.00 |
| May 15 2024 | 0.00001142 | 0.00000100 | 9.60% | 0.00001043 | 0.00001169 | 0.00001038 | 738,162.00 |
| May 14 2024 | 0.00001042 | -0.00000026 | -2.43% | 0.00001066 | 0.00001101 | 0.00001039 | 321,669.00 |
| May 13 2024 | 0.00001068 | -0.00000072 | -6.32% | 0.00001141 | 0.00001147 | 0.00001068 | 338,157.00 |
| May 12 2024 | 0.00001140 | -0.00000027 | -2.31% | 0.00001167 | 0.00001195 | 0.00001140 | 314,128.00 |
| May 11 2024 | 0.00001167 | -0.00000010 | -0.85% | 0.00001177 | 0.00001210 | 0.00001151 | 394,514.00 |
| May 10 2024 | 0.00001177 | 0.00000040 | 3.52% | 0.00001140 | 0.00001200 | 0.00001136 | 530,357.00 |
| May 09 2024 | 0.00001137 | 0.00000056 | 5.18% | 0.00001080 | 0.00001141 | 0.00001073 | 421,180.00 |
| May 08 2024 | 0.00001081 | -0.00000002 | -0.18% | 0.00001084 | 0.00001085 | 0.00001059 | 325,432.00 |
| May 07 2024 | 0.00001083 | -0.00000019 | -1.72% | 0.00001103 | 0.00001112 | 0.00001080 | 370,475.00 |
| May 06 2024 | 0.00001102 | -0.00000011 | -0.99% | 0.00001113 | 0.00001148 | 0.00001100 | 461,449.00 |
| May 05 2024 | 0.00001113 | 0.00000028 | 2.58% | 0.00001083 | 0.00001124 | 0.00001069 | 376,363.00 |
| May 04 2024 | 0.00001085 | -0.00000031 | -2.78% | 0.00001116 | 0.00001129 | 0.00001084 | 222,846.00 |
| May 03 2024 | 0.00001116 | -0.00000029 | -2.53% | 0.00001147 | 0.00001154 | 0.00001111 | 311,947.00 |
| May 02 2024 | 0.00001145 | -0.00000008 | -0.69% | 0.00001153 | 0.00001179 | 0.00001131 | 378,825.00 |
| May 01 2024 | 0.00001153 | 0.00000091 | 8.57% | 0.00001060 | 0.00001164 | 0.00001058 | 805,581.00 |
| Apr 30 2024 | 0.00001062 | -0.00000061 | -5.43% | 0.00001121 | 0.00001127 | 0.00001056 | 505,797.00 |
| Apr 29 2024 | 0.00001123 | 0.00000001 | 0.09% | 0.00001124 | 0.00001163 | 0.00001114 | 441,597.00 |
| Apr 28 2024 | 0.00001122 | -0.00000008 | -0.71% | 0.00001129 | 0.00001148 | 0.00001119 | 157,032.00 |
| Apr 27 2024 | 0.00001130 | 0.00000002 | 0.18% | 0.00001129 | 0.00001157 | 0.00001075 | 445,238.00 |
| Apr 26 2024 | 0.00001128 | -0.00000045 | -3.84% | 0.00001176 | 0.00001207 | 0.00001126 | 589,507.00 |
| Apr 25 2024 | 0.00001173 | 0.00000044 | 3.90% | 0.00001129 | 0.00001212 | 0.00001108 | 747,876.00 |
| Apr 24 2024 | 0.00001129 | 0.00000031 | 2.82% | 0.00001098 | 0.00001146 | 0.00001092 | 580,302.00 |
| Apr 23 2024 | 0.00001098 | -0.00000036 | -3.17% | 0.00001135 | 0.00001161 | 0.00001091 | 508,857.00 |
| Apr 22 2024 | 0.00001134 | -0.00000016 | -1.39% | 0.00001150 | 0.00001198 | 0.00001134 | 399,028.00 |
| Apr 21 2024 | 0.00001150 | -0.00000024 | -2.04% | 0.00001168 | 0.00001204 | 0.00001143 | 446,369.00 |
| Apr 20 2024 | 0.00001174 | 0.00000092 | 8.50% | 0.00001081 | 0.00001179 | 0.00001069 | 484,813.00 |
| Apr 19 2024 | 0.00001082 | 0.00000002 | 0.19% | 0.00001080 | 0.00001115 | 0.00001027 | 537,532.00 |
| Apr 18 2024 | 0.00001080 | -0.00000022 | -2.00% | 0.00001100 | 0.00001104 | 0.00001055 | 506,643.00 |
| Apr 17 2024 | 0.00001102 | 0.00000013 | 1.19% | 0.00001088 | 0.00001156 | 0.00001048 | 653,427.00 |
| Apr 16 2024 | 0.00001089 | 0.00000070 | 6.87% | 0.00001017 | 0.00001096 | 0.00001004 | 766,024.00 |
| Apr 15 2024 | 0.00001019 | -0.00000065 | -6.00% | 0.00001081 | 0.00001124 | 0.00000994 | 797,661.00 |
| Apr 14 2024 | 0.00001084 | 0.00000042 | 4.03% | 0.00001041 | 0.00001102 | 0.00001014 | 1,552,738.00 |
| Apr 13 2024 | 0.00001042 | -0.00000065 | -5.87% | 0.00001105 | 0.00001124 | 0.00000913 | 2,031,237.00 |
| Apr 12 2024 | 0.00001107 | -0.00000200 | -15.28% | 0.00001307 | 0.00001332 | 0.00001046 | 1,452,141.00 |
| Apr 11 2024 | 0.00001309 | -0.00000092 | -6.57% | 0.00001396 | 0.00001422 | 0.00001279 | 742,832.00 |
| Apr 10 2024 | 0.00001401 | -0.00000072 | -4.89% | 0.00001472 | 0.00001509 | 0.00001383 | 1,470,300.00 |
| Apr 09 2024 | 0.00001473 | 0.00000200 | 15.34% | 0.00001303 | 0.00001503 | 0.00001290 | 1,705,103.00 |
| Apr 08 2024 | 0.00001304 | 0.00000052 | 4.15% | 0.00001252 | 0.00001313 | 0.00001227 | 571,829.00 |
| Apr 07 2024 | 0.00001252 | 0.00000021 | 1.71% | 0.00001227 | 0.00001323 | 0.00001213 | 776,369.00 |
| Apr 06 2024 | 0.00001231 | 0.00000055 | 4.68% | 0.00001175 | 0.00001240 | 0.00001173 | 365,746.00 |
| Apr 05 2024 | 0.00001176 | -0.00000074 | -5.92% | 0.00001248 | 0.00001248 | 0.00001163 | 443,054.00 |
| Apr 04 2024 | 0.00001250 | 0.00000011 | 0.89% | 0.00001239 | 0.00001305 | 0.00001235 | 424,677.00 |
| Apr 03 2024 | 0.00001239 | -0.00000080 | -6.07% | 0.00001320 | 0.00001350 | 0.00001238 | 624,341.00 |
| Apr 02 2024 | 0.00001319 | -0.00000043 | -3.16% | 0.00001363 | 0.00001401 | 0.00001315 | 665,768.00 |
| Apr 01 2024 | 0.00001362 | -0.00000045 | -3.20% | 0.00001406 | 0.00001408 | 0.00001318 | 542,171.00 |
| Mar 31 2024 | 0.00001407 | 0.00000059 | 4.38% | 0.00001348 | 0.00001447 | 0.00001336 | 711,619.00 |
| Mar 30 2024 | 0.00001348 | -0.00000056 | -3.99% | 0.00001404 | 0.00001423 | 0.00001331 | 468,458.00 |
| Mar 29 2024 | 0.00001404 | -0.00000039 | -2.70% | 0.00001438 | 0.00001444 | 0.00001369 | 652,705.00 |
| Mar 28 2024 | 0.00001443 | 0.00000002 | 0.14% | 0.00001439 | 0.00001468 | 0.00001406 | 422,480.00 |
| Mar 27 2024 | 0.00001441 | -0.00000079 | -5.20% | 0.00001519 | 0.00001553 | 0.00001435 | 846,321.00 |
| Mar 26 2024 | 0.00001520 | -0.00000091 | -5.65% | 0.00001611 | 0.00001642 | 0.00001516 | 1,100,348.00 |
| Mar 25 2024 | 0.00001611 | 0.00000024 | 1.51% | 0.00001587 | 0.00001744 | 0.00001582 | 1,477,991.00 |
| Mar 24 2024 | 0.00001587 | -0.00000034 | -2.10% | 0.00001626 | 0.00001667 | 0.00001574 | 892,571.00 |
| Mar 23 2024 | 0.00001621 | -0.00000200 | -11.20% | 0.00001785 | 0.00001791 | 0.00001613 | 998,478.00 |
| Mar 22 2024 | 0.00001786 | 0.00000090 | 5.31% | 0.00001691 | 0.00001883 | 0.00001611 | 2,711,081.00 |
| Mar 21 2024 | 0.00001696 | 0.00000048 | 2.91% | 0.00001645 | 0.00001759 | 0.00001541 | 2,003,057.00 |
| Mar 20 2024 | 0.00001648 | -0.00000009 | -0.54% | 0.00001650 | 0.00001696 | 0.00001430 | 3,856,924.00 |
| Mar 19 2024 | 0.00001657 | 0.00000300 | 21.75% | 0.00001377 | 0.00001687 | 0.00001250 | 4,510,042.00 |
| Mar 18 2024 | 0.00001379 | 0.00000100 | 8.02% | 0.00001245 | 0.00001406 | 0.00001193 | 1,621,482.00 |
| Mar 17 2024 | 0.00001247 | 0.00000029 | 2.38% | 0.00001219 | 0.00001346 | 0.00001172 | 1,303,643.00 |
| Mar 16 2024 | 0.00001218 | -0.00000033 | -2.64% | 0.00001254 | 0.00001417 | 0.00001181 | 2,432,995.00 |
| Mar 15 2024 | 0.00001251 | 0.00000094 | 8.12% | 0.00001158 | 0.00001256 | 0.00001099 | 1,717,390.00 |
| Mar 14 2024 | 0.00001157 | -0.00000064 | -5.24% | 0.00001223 | 0.00001237 | 0.00001140 | 1,254,813.00 |
| Mar 13 2024 | 0.00001221 | 0.00000060 | 5.17% | 0.00001161 | 0.00001250 | 0.00001102 | 1,249,924.00 |
| Mar 12 2024 | 0.00001161 | 0.00000022 | 1.93% | 0.00001138 | 0.00001163 | 0.00001064 | 700,190.00 |
| Mar 11 2024 | 0.00001139 | 0.00000049 | 4.50% | 0.00001086 | 0.00001189 | 0.00001074 | 901,058.00 |
| Mar 10 2024 | 0.00001090 | -0.00000071 | -6.12% | 0.00001154 | 0.00001167 | 0.00001083 | 604,510.00 |
| Mar 09 2024 | 0.00001161 | -0.00000040 | -3.33% | 0.00001199 | 0.00001227 | 0.00001156 | 1,072,188.00 |
| Mar 08 2024 | 0.00001201 | -0.00000062 | -4.91% | 0.00001279 | 0.00001291 | 0.00001122 | 1,136,179.00 |
| Mar 07 2024 | 0.00001263 | 0.00000200 | 18.71% | 0.00001076 | 0.00001265 | 0.00001068 | 2,276,770.00 |
| Mar 06 2024 | 0.00001069 | 0.00000079 | 7.98% | 0.00001001 | 0.00001091 | 0.00000976 | 1,673,555.00 |
| Mar 05 2024 | 0.00000990 | 0.00000050 | 5.32% | 0.00000940 | 0.00001083 | 0.00000921 | 2,797,124.00 |
| Mar 04 2024 | 0.00000940 | -0.00000200 | -18.02% | 0.00001113 | 0.00001180 | 0.00000920 | 4,725,536.00 |
| Mar 03 2024 | 0.00001110 | 0.00000200 | 22.94% | 0.00000880 | 0.00001120 | 0.00000786 | 2,150,895.00 |
| Mar 02 2024 | 0.00000872 | 0.00000090 | 11.51% | 0.00000785 | 0.00000875 | 0.00000784 | 905,222.00 |
| Mar 01 2024 | 0.00000782 | 0.00000028 | 3.71% | 0.00000754 | 0.00000812 | 0.00000746 | 928,698.00 |
| Feb 29 2024 | 0.00000754 | -0.00000008 | -1.05% | 0.00000768 | 0.00000797 | 0.00000740 | 1,074,686.00 |
| Feb 28 2024 | 0.00000762 | -0.00000022 | -2.81% | 0.00000784 | 0.00000840 | 0.00000748 | 2,232,793.00 |
| Feb 27 2024 | 0.00000784 | -0.00000013 | -1.63% | 0.00000798 | 0.00000811 | 0.00000769 | 1,351,361.00 |
| Feb 26 2024 | 0.00000797 | -0.00000010 | -1.24% | 0.00000809 | 0.00000834 | 0.00000793 | 1,129,038.00 |
| Feb 25 2024 | 0.00000807 | -0.00000009 | -1.10% | 0.00000817 | 0.00000824 | 0.00000798 | 673,884.00 |
| Feb 24 2024 | 0.00000816 | 0.00000035 | 4.48% | 0.00000782 | 0.00000821 | 0.00000766 | 734,319.00 |
| Feb 23 2024 | 0.00000781 | -0.00000004 | -0.51% | 0.00000786 | 0.00000793 | 0.00000760 | 824,950.00 |
| Feb 22 2024 | 0.00000785 | 0.00000004 | 0.51% | 0.00000781 | 0.00000810 | 0.00000767 | 638,954.00 |
| Feb 21 2024 | 0.00000781 | -0.00000030 | -3.70% | 0.00000811 | 0.00000812 | 0.00000767 | 873,791.00 |
| Feb 20 2024 | 0.00000811 | -0.00000023 | -2.76% | 0.00000836 | 0.00000849 | 0.00000788 | 957,082.00 |
| Feb 19 2024 | 0.00000834 | 0.00000024 | 2.96% | 0.00000810 | 0.00000845 | 0.00000810 | 1,561,543.00 |
| Feb 18 2024 | 0.00000810 | 0.00000034 | 4.38% | 0.00000776 | 0.00000814 | 0.00000772 | 694,017.00 |
| Feb 17 2024 | 0.00000776 | -0.00000006 | -0.77% | 0.00000781 | 0.00000789 | 0.00000764 | 494,161.00 |
