Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FISBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000699 | -0.00000047 | -6.30% | 0.00000747 | 0.00000753 | 0.00000693 | 129,406.00 |
| May 20 2024 | 0.00000746 | 0.00000002 | 0.27% | 0.00000738 | 0.00000762 | 0.00000722 | 19,572.00 |
| May 19 2024 | 0.00000744 | -0.00000030 | -3.88% | 0.00000769 | 0.00000769 | 0.00000731 | 11,716.00 |
| May 18 2024 | 0.00000774 | 0.00000008 | 1.04% | 0.00000776 | 0.00000779 | 0.00000767 | 12,926.00 |
| May 17 2024 | 0.00000766 | 0.00000025 | 3.37% | 0.00000744 | 0.00000791 | 0.00000741 | 49,847.00 |
| May 16 2024 | 0.00000741 | -0.00000006 | -0.80% | 0.00000741 | 0.00000762 | 0.00000721 | 82,779.00 |
| May 15 2024 | 0.00000747 | 0.00000030 | 4.18% | 0.00000722 | 0.00000751 | 0.00000689 | 44,805.00 |
| May 14 2024 | 0.00000717 | -0.00000007 | -0.97% | 0.00000725 | 0.00000738 | 0.00000700 | 137,452.00 |
| May 13 2024 | 0.00000724 | -0.00000072 | -9.05% | 0.00000784 | 0.00000787 | 0.00000718 | 81,798.00 |
| May 12 2024 | 0.00000796 | -0.00000004 | -0.50% | 0.00000800 | 0.00000810 | 0.00000790 | 74,842.00 |
| May 11 2024 | 0.00000800 | -0.00000013 | -1.60% | 0.00000813 | 0.00000832 | 0.00000800 | 32,219.00 |
| May 10 2024 | 0.00000813 | -0.00000039 | -4.58% | 0.00000857 | 0.00000871 | 0.00000807 | 85,260.00 |
| May 09 2024 | 0.00000852 | -0.00000021 | -2.41% | 0.00000872 | 0.00000882 | 0.00000840 | 69,988.00 |
| May 08 2024 | 0.00000873 | -0.00000012 | -1.36% | 0.00000884 | 0.00000884 | 0.00000850 | 105,732.00 |
| May 07 2024 | 0.00000885 | 0.00000003 | 0.34% | 0.00000889 | 0.00000910 | 0.00000873 | 30,875.00 |
| May 06 2024 | 0.00000882 | 0.00000000 | 0.00% | 0.00000884 | 0.00000893 | 0.00000871 | 73,747.00 |
| May 05 2024 | 0.00000882 | 0.00000002 | 0.23% | 0.00000875 | 0.00000886 | 0.00000872 | 6,391.00 |
| May 04 2024 | 0.00000880 | -0.00000019 | -2.11% | 0.00000895 | 0.00000905 | 0.00000869 | 24,570.00 |
| May 03 2024 | 0.00000899 | -0.00000005 | -0.55% | 0.00000907 | 0.00000955 | 0.00000875 | 223,859.00 |
| May 02 2024 | 0.00000904 | 0.00000050 | 5.85% | 0.00000851 | 0.00000921 | 0.00000838 | 43,861.00 |
| May 01 2024 | 0.00000854 | 0.00000022 | 2.64% | 0.00000832 | 0.00000857 | 0.00000820 | 102,451.00 |
| Apr 30 2024 | 0.00000832 | -0.00000034 | -3.93% | 0.00000863 | 0.00000869 | 0.00000798 | 21,532.00 |
| Apr 29 2024 | 0.00000866 | -0.00000005 | -0.57% | 0.00000871 | 0.00000878 | 0.00000853 | 38,007.00 |
| Apr 28 2024 | 0.00000871 | -0.00000014 | -1.58% | 0.00000887 | 0.00000896 | 0.00000869 | 27,923.00 |
| Apr 27 2024 | 0.00000885 | 0.00000019 | 2.19% | 0.00000873 | 0.00000891 | 0.00000858 | 114,042.00 |
| Apr 26 2024 | 0.00000866 | -0.00000044 | -4.84% | 0.00000910 | 0.00000910 | 0.00000858 | 54,983.00 |
| Apr 25 2024 | 0.00000910 | 0.00000003 | 0.33% | 0.00000911 | 0.00000921 | 0.00000889 | 63,704.00 |
| Apr 24 2024 | 0.00000907 | -0.00000012 | -1.31% | 0.00000931 | 0.00000941 | 0.00000904 | 57,984.00 |
| Apr 23 2024 | 0.00000919 | 0.00000025 | 2.80% | 0.00000900 | 0.00000929 | 0.00000894 | 58,488.00 |
| Apr 22 2024 | 0.00000894 | -0.00000018 | -1.97% | 0.00000919 | 0.00000931 | 0.00000894 | 115,726.00 |
| Apr 21 2024 | 0.00000912 | -0.00000064 | -6.56% | 0.00000970 | 0.00000984 | 0.00000904 | 92,150.00 |
| Apr 20 2024 | 0.00000976 | 0.00000053 | 5.74% | 0.00000923 | 0.00000983 | 0.00000895 | 48,044.00 |
| Apr 19 2024 | 0.00000923 | 0.00000016 | 1.76% | 0.00000905 | 0.00000967 | 0.00000891 | 43,717.00 |
| Apr 18 2024 | 0.00000907 | 0.00000019 | 2.14% | 0.00000892 | 0.00000952 | 0.00000879 | 39,033.00 |
| Apr 17 2024 | 0.00000888 | 0.00000008 | 0.91% | 0.00000872 | 0.00000899 | 0.00000858 | 184,063.00 |
| Apr 16 2024 | 0.00000880 | 0.00000036 | 4.27% | 0.00000842 | 0.00000901 | 0.00000831 | 88,196.00 |
| Apr 15 2024 | 0.00000844 | -0.00000060 | -6.64% | 0.00000893 | 0.00000915 | 0.00000826 | 103,839.00 |
| Apr 14 2024 | 0.00000904 | 0.00000039 | 4.51% | 0.00000865 | 0.00000913 | 0.00000840 | 48,919.00 |
| Apr 13 2024 | 0.00000865 | -0.00000063 | -6.79% | 0.00000926 | 0.00000959 | 0.00000815 | 116,713.00 |
| Apr 12 2024 | 0.00000928 | -0.00000100 | -9.35% | 0.00001076 | 0.00001124 | 0.00000907 | 74,537.00 |
| Apr 11 2024 | 0.00001069 | -0.00000007 | -0.65% | 0.00001080 | 0.00001107 | 0.00001049 | 28,069.00 |
| Apr 10 2024 | 0.00001076 | 0.00000010 | 0.94% | 0.00001071 | 0.00001099 | 0.00001047 | 55,834.00 |
| Apr 09 2024 | 0.00001066 | -0.00000047 | -4.22% | 0.00001110 | 0.00001113 | 0.00001061 | 59,852.00 |
| Apr 08 2024 | 0.00001113 | -0.00000013 | -1.15% | 0.00001131 | 0.00001209 | 0.00001102 | 93,735.00 |
| Apr 07 2024 | 0.00001126 | 0.00000064 | 6.03% | 0.00001060 | 0.00001140 | 0.00001048 | 82,866.00 |
| Apr 06 2024 | 0.00001062 | 0.00000014 | 1.34% | 0.00001047 | 0.00001069 | 0.00001045 | 28,165.00 |
| Apr 05 2024 | 0.00001048 | -0.00000039 | -3.59% | 0.00001087 | 0.00001101 | 0.00001046 | 69,389.00 |
| Apr 04 2024 | 0.00001087 | -0.00000074 | -6.37% | 0.00001175 | 0.00001184 | 0.00001087 | 83,120.00 |
| Apr 03 2024 | 0.00001161 | 0.00000034 | 3.02% | 0.00001126 | 0.00001279 | 0.00001101 | 173,498.00 |
| Apr 02 2024 | 0.00001127 | -0.00000035 | -3.01% | 0.00001168 | 0.00001172 | 0.00001078 | 153,323.00 |
| Apr 01 2024 | 0.00001162 | -0.00000051 | -4.20% | 0.00001234 | 0.00001234 | 0.00001138 | 35,378.00 |
| Mar 31 2024 | 0.00001213 | -0.00000041 | -3.27% | 0.00001248 | 0.00001253 | 0.00001189 | 35,398.00 |
| Mar 30 2024 | 0.00001254 | 0.00000031 | 2.53% | 0.00001231 | 0.00001333 | 0.00001183 | 222,507.00 |
| Mar 29 2024 | 0.00001223 | -0.00000200 | -13.95% | 0.00001380 | 0.00001744 | 0.00001211 | 1,447,094.00 |
| Mar 28 2024 | 0.00001434 | 0.00000400 | 38.54% | 0.00001053 | 0.00001615 | 0.00001039 | 2,260,097.00 |
| Mar 27 2024 | 0.00001038 | -0.00000082 | -7.32% | 0.00001107 | 0.00001117 | 0.00001035 | 59,082.00 |
| Mar 26 2024 | 0.00001120 | 0.00000001 | 0.09% | 0.00001124 | 0.00001201 | 0.00001078 | 73,976.00 |
| Mar 25 2024 | 0.00001119 | 0.00000034 | 3.13% | 0.00001088 | 0.00001134 | 0.00001079 | 51,472.00 |
| Mar 24 2024 | 0.00001085 | -0.00000006 | -0.55% | 0.00001091 | 0.00001120 | 0.00001058 | 23,682.00 |
| Mar 23 2024 | 0.00001091 | -0.00000100 | -8.23% | 0.00001218 | 0.00001218 | 0.00001067 | 98,143.00 |
| Mar 22 2024 | 0.00001215 | 0.00000200 | 19.34% | 0.00001028 | 0.00001273 | 0.00000995 | 173,358.00 |
| Mar 21 2024 | 0.00001034 | 0.00000080 | 8.39% | 0.00000946 | 0.00001133 | 0.00000939 | 475,530.00 |
| Mar 20 2024 | 0.00000954 | -0.00000002 | -0.21% | 0.00000961 | 0.00000968 | 0.00000913 | 37,761.00 |
| Mar 19 2024 | 0.00000956 | 0.00000036 | 3.91% | 0.00000924 | 0.00000979 | 0.00000853 | 337,937.00 |
| Mar 18 2024 | 0.00000920 | -0.00000076 | -7.63% | 0.00000996 | 0.00001055 | 0.00000897 | 256,352.00 |
| Mar 17 2024 | 0.00000996 | -0.00000024 | -2.35% | 0.00001014 | 0.00001020 | 0.00000961 | 171,685.00 |
| Mar 16 2024 | 0.00001020 | -0.00000026 | -2.49% | 0.00001047 | 0.00001088 | 0.00001001 | 59,382.00 |
| Mar 15 2024 | 0.00001046 | 0.00000086 | 8.96% | 0.00001052 | 0.00001125 | 0.00001018 | 136,775.00 |
| Mar 14 2024 | 0.00000960 | 0.00000000 | 0.00% | 0.00000960 | 0.00000960 | 0.00000960 | 0.00 |
| Mar 13 2024 | 0.00000960 | -0.00000033 | -3.32% | 0.00001007 | 0.00001026 | 0.00000926 | 148,200.00 |
| Mar 12 2024 | 0.00000993 | 0.00000047 | 4.97% | 0.00000945 | 0.00001031 | 0.00000938 | 136,039.00 |
| Mar 11 2024 | 0.00000946 | -0.00000027 | -2.77% | 0.00000979 | 0.00001009 | 0.00000928 | 185,062.00 |
| Mar 10 2024 | 0.00000973 | -0.00000079 | -7.51% | 0.00001058 | 0.00001071 | 0.00000971 | 84,191.00 |
| Mar 09 2024 | 0.00001052 | -0.00000009 | -0.85% | 0.00001064 | 0.00001108 | 0.00001036 | 179,609.00 |
| Mar 08 2024 | 0.00001061 | -0.00000075 | -6.60% | 0.00001137 | 0.00001213 | 0.00001013 | 492,651.00 |
| Mar 07 2024 | 0.00001136 | -0.00000200 | -15.26% | 0.00001281 | 0.00001323 | 0.00001053 | 819,746.00 |
| Mar 06 2024 | 0.00001311 | 0.00000400 | 44.74% | 0.00000898 | 0.00001409 | 0.00000898 | 2,336,555.00 |
| Mar 05 2024 | 0.00000894 | 0.00000098 | 12.31% | 0.00000804 | 0.00000958 | 0.00000741 | 541,124.00 |
| Mar 04 2024 | 0.00000796 | -0.00000091 | -10.26% | 0.00000887 | 0.00000915 | 0.00000786 | 87,879.00 |
| Mar 03 2024 | 0.00000887 | 0.00000018 | 2.07% | 0.00000875 | 0.00000887 | 0.00000821 | 60,229.00 |
| Mar 02 2024 | 0.00000869 | 0.00000081 | 10.28% | 0.00000788 | 0.00000869 | 0.00000771 | 157,691.00 |
| Mar 01 2024 | 0.00000788 | 0.00000016 | 2.07% | 0.00000782 | 0.00000807 | 0.00000770 | 90,478.00 |
| Feb 29 2024 | 0.00000772 | 0.00000022 | 2.93% | 0.00000749 | 0.00000800 | 0.00000749 | 170,702.00 |
| Feb 28 2024 | 0.00000750 | -0.00000051 | -6.37% | 0.00000814 | 0.00000828 | 0.00000726 | 50,280.00 |
| Feb 27 2024 | 0.00000801 | -0.00000026 | -3.14% | 0.00000827 | 0.00000830 | 0.00000785 | 58,239.00 |
| Feb 26 2024 | 0.00000827 | -0.00000034 | -3.95% | 0.00000866 | 0.00000878 | 0.00000826 | 81,999.00 |
| Feb 25 2024 | 0.00000861 | 0.00000005 | 0.58% | 0.00000859 | 0.00000869 | 0.00000842 | 18,595.00 |
| Feb 24 2024 | 0.00000856 | 0.00000001 | 0.12% | 0.00000850 | 0.00000878 | 0.00000843 | 253,719.00 |
| Feb 23 2024 | 0.00000855 | -0.00000002 | -0.23% | 0.00000855 | 0.00000874 | 0.00000820 | 66,157.00 |
| Feb 22 2024 | 0.00000857 | -0.00000010 | -1.15% | 0.00000848 | 0.00000891 | 0.00000828 | 167,035.00 |
