Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00002375 | 0.00000015 | 0.64% | 0.00002336 | 0.00002424 | 0.00002300 | 516.00 |
| Jun 27 2024 | 0.00002360 | 0.00000077 | 3.37% | 0.00002283 | 0.00002360 | 0.00002235 | 351.00 |
| Jun 26 2024 | 0.00002283 | -0.00000033 | -1.42% | 0.00002289 | 0.00002343 | 0.00002224 | 822.00 |
| Jun 25 2024 | 0.00002316 | -0.00000010 | -0.43% | 0.00002326 | 0.00002376 | 0.00002282 | 116.00 |
| Jun 24 2024 | 0.00002326 | 0.00000100 | 4.58% | 0.00002185 | 0.00002403 | 0.00002159 | 457.00 |
| Jun 23 2024 | 0.00002185 | -0.00000066 | -2.93% | 0.00002256 | 0.00002368 | 0.00002145 | 6,516.00 |
| Jun 22 2024 | 0.00002251 | -0.00000054 | -2.34% | 0.00002305 | 0.00002316 | 0.00002233 | 3,459.00 |
| Jun 21 2024 | 0.00002305 | -0.00000061 | -2.58% | 0.00002366 | 0.00002391 | 0.00002275 | 2,542.00 |
| Jun 20 2024 | 0.00002366 | -0.00000040 | -1.66% | 0.00002429 | 0.00002602 | 0.00002328 | 8,806.00 |
| Jun 19 2024 | 0.00002406 | -0.00000010 | -0.41% | 0.00002416 | 0.00002555 | 0.00002333 | 823.00 |
| Jun 18 2024 | 0.00002416 | 0.00000200 | 8.94% | 0.00002199 | 0.00002622 | 0.00002038 | 15,332.00 |
| Jun 17 2024 | 0.00002237 | -0.00000300 | -11.82% | 0.00002563 | 0.00002819 | 0.00002174 | 17,739.00 |
| Jun 16 2024 | 0.00002537 | 0.00000500 | 24.13% | 0.00002072 | 0.00002605 | 0.00002072 | 7,201.00 |
| Jun 15 2024 | 0.00002072 | 0.00000081 | 4.07% | 0.00001991 | 0.00002083 | 0.00001987 | 159.00 |
| Jun 14 2024 | 0.00001991 | -0.00000040 | -1.97% | 0.00002031 | 0.00002070 | 0.00001961 | 1,114.00 |
| Jun 13 2024 | 0.00002031 | -0.00000100 | -4.69% | 0.00002133 | 0.00005446 | 0.00001978 | 3,691.00 |
| Jun 12 2024 | 0.00002133 | 0.00000063 | 3.04% | 0.00002070 | 0.00002156 | 0.00002030 | 249.00 |
| Jun 11 2024 | 0.00002070 | -0.00000055 | -2.59% | 0.00002116 | 0.00002132 | 0.00002020 | 714.00 |
| Jun 10 2024 | 0.00002125 | -0.00000029 | -1.35% | 0.00002185 | 0.00002190 | 0.00002110 | 345.00 |
| Jun 09 2024 | 0.00002154 | 0.00000018 | 0.84% | 0.00002135 | 0.00002274 | 0.00002132 | 262.00 |
| Jun 08 2024 | 0.00002136 | -0.00000006 | -0.28% | 0.00002142 | 0.00002216 | 0.00002113 | 387.00 |
| Jun 07 2024 | 0.00002142 | -0.00000084 | -3.77% | 0.00002226 | 0.00002272 | 0.00002060 | 4,267.00 |
| Jun 06 2024 | 0.00002226 | -0.00000034 | -1.50% | 0.00002260 | 0.00002315 | 0.00002216 | 448.00 |
| Jun 05 2024 | 0.00002260 | -0.00000076 | -3.25% | 0.00002259 | 0.00002295 | 0.00002218 | 531.00 |
| Jun 04 2024 | 0.00002336 | 0.00000065 | 2.86% | 0.00002271 | 0.00002340 | 0.00002237 | 455.00 |
| Jun 03 2024 | 0.00002271 | -0.00000013 | -0.57% | 0.00002281 | 0.00002326 | 0.00002219 | 337.00 |
| Jun 02 2024 | 0.00002284 | -0.00000074 | -3.14% | 0.00002358 | 0.00002379 | 0.00002281 | 98.00 |
| Jun 01 2024 | 0.00002358 | 0.00000002 | 0.08% | 0.00002325 | 0.00002472 | 0.00002325 | 774.00 |
| May 31 2024 | 0.00002356 | -0.00000028 | -1.17% | 0.00002384 | 0.00002461 | 0.00002302 | 343.00 |
| May 30 2024 | 0.00002384 | 0.00000049 | 2.10% | 0.00002335 | 0.00002471 | 0.00002231 | 1,291.00 |
| May 29 2024 | 0.00002335 | -0.00000017 | -0.72% | 0.00002352 | 0.00002373 | 0.00002319 | 661.00 |
| May 28 2024 | 0.00002352 | 0.00000053 | 2.31% | 0.00002299 | 0.00002398 | 0.00002298 | 231.00 |
| May 27 2024 | 0.00002299 | -0.00000030 | -1.29% | 0.00002288 | 0.00002402 | 0.00002288 | 961.00 |
| May 26 2024 | 0.00002329 | 0.00000015 | 0.65% | 0.00002314 | 0.00002348 | 0.00002278 | 544.00 |
| May 25 2024 | 0.00002314 | -0.00000022 | -0.94% | 0.00002336 | 0.00002368 | 0.00002296 | 144.00 |
| May 24 2024 | 0.00002336 | -0.00000077 | -3.19% | 0.00002413 | 0.00002413 | 0.00002298 | 532.00 |
| May 23 2024 | 0.00002413 | 0.00000033 | 1.39% | 0.00002380 | 0.00002479 | 0.00002308 | 2,575.00 |
| May 22 2024 | 0.00002380 | 0.00000056 | 2.41% | 0.00002324 | 0.00002421 | 0.00002308 | 766.00 |
| May 21 2024 | 0.00002324 | 0.00000002 | 0.09% | 0.00002322 | 0.00002446 | 0.00002297 | 925.00 |
| May 20 2024 | 0.00002322 | 0.00000009 | 0.39% | 0.00002272 | 0.00002473 | 0.00002228 | 1,716.00 |
| May 19 2024 | 0.00002313 | -0.00000100 | -4.11% | 0.00002435 | 0.00002446 | 0.00002279 | 1,599.00 |
| May 18 2024 | 0.00002435 | -0.00000055 | -2.21% | 0.00002474 | 0.00002499 | 0.00002385 | 116.00 |
| May 17 2024 | 0.00002490 | -0.00000012 | -0.48% | 0.00002502 | 0.00002537 | 0.00002443 | 308.00 |
| May 16 2024 | 0.00002502 | -0.00000100 | -3.77% | 0.00002585 | 0.00002699 | 0.00002482 | 947.00 |
| May 15 2024 | 0.00002652 | -0.00000063 | -2.32% | 0.00002715 | 0.00002799 | 0.00002564 | 3,425.00 |
| May 14 2024 | 0.00002715 | -0.00000054 | -1.95% | 0.00002769 | 0.00002780 | 0.00002673 | 641.00 |
| May 13 2024 | 0.00002769 | -0.00000300 | -9.66% | 0.00002944 | 0.00003130 | 0.00002718 | 2,435.00 |
| May 12 2024 | 0.00003104 | 0.00000400 | 14.88% | 0.00002651 | 0.00003188 | 0.00002631 | 6,415.00 |
| May 11 2024 | 0.00002688 | -0.00000100 | -3.58% | 0.00002790 | 0.00002802 | 0.00002652 | 1,363.00 |
| May 10 2024 | 0.00002790 | -0.00000042 | -1.48% | 0.00002832 | 0.00002962 | 0.00002726 | 3,892.00 |
| May 09 2024 | 0.00002832 | -0.00000400 | -12.38% | 0.00003232 | 0.00003232 | 0.00002815 | 4,279.00 |
| May 08 2024 | 0.00003232 | 0.00000600 | 22.53% | 0.00002663 | 0.00003784 | 0.00002626 | 23,004.00 |
| May 07 2024 | 0.00002663 | 0.00000046 | 1.76% | 0.00002594 | 0.00002785 | 0.00002424 | 2,556.00 |
| May 06 2024 | 0.00002617 | 0.00000300 | 12.96% | 0.00002326 | 0.00002698 | 0.00002321 | 553.00 |
| May 05 2024 | 0.00002315 | -0.00000044 | -1.87% | 0.00002359 | 0.00002359 | 0.00002278 | 995.00 |
| May 04 2024 | 0.00002359 | -0.00000038 | -1.59% | 0.00002397 | 0.00002433 | 0.00002309 | 247.00 |
| May 03 2024 | 0.00002397 | -0.00000100 | -3.98% | 0.00002514 | 0.00002567 | 0.00002397 | 653.00 |
| May 02 2024 | 0.00002514 | -0.00000100 | -3.80% | 0.00002598 | 0.00002710 | 0.00002496 | 1,639.00 |
| May 01 2024 | 0.00002635 | 0.00000400 | 17.96% | 0.00002217 | 0.00002723 | 0.00002174 | 3,032.00 |
| Apr 30 2024 | 0.00002227 | 0.00000039 | 1.78% | 0.00002198 | 0.00002229 | 0.00002065 | 515.00 |
| Apr 29 2024 | 0.00002188 | -0.00000100 | -4.33% | 0.00002268 | 0.00002334 | 0.00002186 | 739.00 |
| Apr 28 2024 | 0.00002312 | 0.00000022 | 0.96% | 0.00002292 | 0.00002351 | 0.00002257 | 413.00 |
| Apr 27 2024 | 0.00002290 | -0.00000100 | -4.14% | 0.00002415 | 0.00002467 | 0.00002210 | 5,658.00 |
| Apr 26 2024 | 0.00002415 | 0.00000200 | 8.96% | 0.00002231 | 0.00002435 | 0.00002191 | 649.00 |
| Apr 25 2024 | 0.00002231 | 0.00000066 | 3.05% | 0.00002165 | 0.00002349 | 0.00002099 | 2,037.00 |
| Apr 24 2024 | 0.00002165 | -0.00000051 | -2.30% | 0.00002216 | 0.00002338 | 0.00002165 | 865.00 |
| Apr 23 2024 | 0.00002216 | -0.00000100 | -4.30% | 0.00002293 | 0.00002498 | 0.00002216 | 1,041.00 |
| Apr 22 2024 | 0.00002327 | 0.00000040 | 1.75% | 0.00002403 | 0.00002504 | 0.00002172 | 2,497.00 |
| Apr 21 2024 | 0.00002287 | 0.00000100 | 4.59% | 0.00002179 | 0.00002289 | 0.00002069 | 656.00 |
| Apr 20 2024 | 0.00002179 | 0.00000200 | 9.90% | 0.00001942 | 0.00002323 | 0.00001939 | 2,234.00 |
| Apr 19 2024 | 0.00002020 | 0.00000022 | 1.10% | 0.00001998 | 0.00002040 | 0.00001927 | 543.00 |
| Apr 18 2024 | 0.00001998 | -0.00000034 | -1.67% | 0.00002032 | 0.00002058 | 0.00001955 | 199.00 |
| Apr 17 2024 | 0.00002032 | 0.00000026 | 1.30% | 0.00002006 | 0.00002048 | 0.00001942 | 294.00 |
| Apr 16 2024 | 0.00002006 | 0.00000018 | 0.91% | 0.00001988 | 0.00002055 | 0.00001922 | 1,334.00 |
| Apr 15 2024 | 0.00001988 | -0.00000011 | -0.55% | 0.00002017 | 0.00002081 | 0.00001935 | 855.00 |
| Apr 14 2024 | 0.00001999 | 0.00000200 | 11.00% | 0.00001819 | 0.00002037 | 0.00001819 | 3,230.00 |
| Apr 13 2024 | 0.00001819 | -0.00000200 | -9.68% | 0.00002067 | 0.00002164 | 0.00001721 | 12,177.00 |
| Apr 12 2024 | 0.00002067 | -0.00000500 | -19.79% | 0.00002475 | 0.00002526 | 0.00002003 | 6,614.00 |
| Apr 11 2024 | 0.00002526 | 0.00000200 | 8.79% | 0.00002276 | 0.00002612 | 0.00002199 | 3,757.00 |
| Apr 10 2024 | 0.00002276 | -0.00000100 | -4.13% | 0.00002424 | 0.00002424 | 0.00002262 | 1,278.00 |
| Apr 09 2024 | 0.00002424 | 0.00000017 | 0.71% | 0.00002407 | 0.00002474 | 0.00002382 | 160.00 |
| Apr 08 2024 | 0.00002407 | -0.00000025 | -1.03% | 0.00002484 | 0.00002494 | 0.00002393 | 490.00 |
| Apr 07 2024 | 0.00002432 | -0.00000019 | -0.78% | 0.00002451 | 0.00002534 | 0.00002428 | 181.00 |
| Apr 06 2024 | 0.00002451 | -0.00000013 | -0.53% | 0.00002464 | 0.00002533 | 0.00002441 | 201.00 |
| Apr 05 2024 | 0.00002464 | -0.00000075 | -2.95% | 0.00002539 | 0.00002583 | 0.00002412 | 1,144.00 |
| Apr 04 2024 | 0.00002539 | -0.00000060 | -2.31% | 0.00002599 | 0.00002658 | 0.00002521 | 191.00 |
| Apr 03 2024 | 0.00002599 | -0.00000100 | -3.69% | 0.00002709 | 0.00002745 | 0.00002536 | 1,138.00 |
| Apr 02 2024 | 0.00002709 | 0.00000069 | 2.61% | 0.00002640 | 0.00002723 | 0.00002561 | 595.00 |
| Apr 01 2024 | 0.00002640 | -0.00000053 | -1.97% | 0.00002673 | 0.00002711 | 0.00002550 | 1,377.00 |
| Mar 31 2024 | 0.00002693 | -0.00000073 | -2.64% | 0.00002849 | 0.00002849 | 0.00002691 | 364.00 |
| Mar 30 2024 | 0.00002766 | 0.00000026 | 0.95% | 0.00002710 | 0.00002856 | 0.00002658 | 3,340.00 |
