Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FXSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00003771 | -0.00000087 | -2.26% | 0.00003865 | 0.00003865 | 0.00003676 | 15,339.00 |
| Jul 20 2024 | 0.00003858 | -0.00000050 | -1.28% | 0.00003893 | 0.00003939 | 0.00003792 | 19,407.00 |
| Jul 19 2024 | 0.00003908 | -0.00000036 | -0.91% | 0.00003923 | 0.00003925 | 0.00003794 | 10,772.00 |
| Jul 18 2024 | 0.00003944 | -0.00000026 | -0.65% | 0.00004015 | 0.00004046 | 0.00003853 | 8,950.00 |
| Jul 17 2024 | 0.00003970 | 0.00000200 | 5.30% | 0.00003796 | 0.00004088 | 0.00003774 | 28,764.00 |
| Jul 16 2024 | 0.00003774 | -0.00000200 | -5.01% | 0.00003959 | 0.00004000 | 0.00003730 | 16,581.00 |
| Jul 15 2024 | 0.00003995 | 0.00000100 | 2.60% | 0.00003847 | 0.00004036 | 0.00003821 | 29,017.00 |
| Jul 14 2024 | 0.00003853 | -0.00000100 | -2.52% | 0.00003963 | 0.00004035 | 0.00003747 | 19,847.00 |
| Jul 13 2024 | 0.00003972 | -0.00000100 | -2.44% | 0.00004119 | 0.00004161 | 0.00003966 | 3,309.00 |
| Jul 12 2024 | 0.00004103 | -0.00000041 | -0.99% | 0.00004159 | 0.00004183 | 0.00004063 | 6,726.00 |
| Jul 11 2024 | 0.00004144 | -0.00000002 | -0.05% | 0.00004169 | 0.00004238 | 0.00004086 | 25,241.00 |
| Jul 10 2024 | 0.00004146 | -0.00000074 | -1.75% | 0.00004212 | 0.00004221 | 0.00004093 | 9,262.00 |
| Jul 09 2024 | 0.00004220 | 0.00000052 | 1.25% | 0.00004209 | 0.00004287 | 0.00004161 | 16,001.00 |
| Jul 08 2024 | 0.00004168 | 0.00000017 | 0.41% | 0.00004177 | 0.00004252 | 0.00003886 | 27,851.00 |
| Jul 07 2024 | 0.00004151 | -0.00000200 | -4.62% | 0.00004331 | 0.00004361 | 0.00004151 | 12,182.00 |
| Jul 06 2024 | 0.00004327 | 0.00000015 | 0.35% | 0.00004275 | 0.00004383 | 0.00004254 | 16,433.00 |
| Jul 05 2024 | 0.00004312 | 0.00000065 | 1.53% | 0.00004145 | 0.00004312 | 0.00003872 | 64,977.00 |
| Jul 04 2024 | 0.00004247 | -0.00000098 | -2.26% | 0.00004369 | 0.00004472 | 0.00004221 | 21,116.00 |
| Jul 03 2024 | 0.00004345 | -0.00000300 | -6.43% | 0.00004658 | 0.00004699 | 0.00004294 | 54,009.00 |
| Jul 02 2024 | 0.00004664 | -0.00000011 | -0.24% | 0.00004666 | 0.00004710 | 0.00004606 | 5,861.00 |
| Jul 01 2024 | 0.00004675 | -0.00000200 | -4.11% | 0.00004853 | 0.00004872 | 0.00004675 | 10,615.00 |
| Jun 30 2024 | 0.00004867 | -0.00000059 | -1.20% | 0.00004977 | 0.00004991 | 0.00004842 | 6,042.00 |
| Jun 29 2024 | 0.00004926 | 0.00000047 | 0.96% | 0.00004875 | 0.00005036 | 0.00004844 | 10,403.00 |
| Jun 28 2024 | 0.00004879 | -0.00000400 | -7.61% | 0.00005253 | 0.00005282 | 0.00004860 | 13,143.00 |
| Jun 27 2024 | 0.00005254 | -0.00000054 | -1.02% | 0.00005286 | 0.00005333 | 0.00005226 | 4,326.00 |
| Jun 26 2024 | 0.00005308 | -0.00000100 | -1.84% | 0.00005415 | 0.00005443 | 0.00005296 | 3,746.00 |
| Jun 25 2024 | 0.00005442 | -0.00000063 | -1.14% | 0.00005503 | 0.00005507 | 0.00005349 | 5,356.00 |
| Jun 24 2024 | 0.00005505 | 0.00000300 | 5.77% | 0.00005220 | 0.00005505 | 0.00005109 | 7,735.00 |
| Jun 23 2024 | 0.00005200 | -0.00000044 | -0.84% | 0.00005252 | 0.00005314 | 0.00005109 | 3,170.00 |
| Jun 22 2024 | 0.00005244 | -0.00000068 | -1.28% | 0.00005303 | 0.00005363 | 0.00005231 | 3,354.00 |
| Jun 21 2024 | 0.00005312 | 0.00000068 | 1.30% | 0.00005200 | 0.00005377 | 0.00005195 | 13,402.00 |
| Jun 20 2024 | 0.00005244 | -0.00000100 | -1.86% | 0.00005397 | 0.00005434 | 0.00005244 | 4,353.00 |
| Jun 19 2024 | 0.00005373 | 0.00000100 | 1.91% | 0.00005210 | 0.00005373 | 0.00005061 | 8,839.00 |
| Jun 18 2024 | 0.00005243 | -0.00000400 | -7.13% | 0.00005603 | 0.00005616 | 0.00004756 | 51,893.00 |
| Jun 17 2024 | 0.00005611 | 0.00000016 | 0.29% | 0.00005564 | 0.00006200 | 0.00005452 | 26,784.00 |
| Jun 16 2024 | 0.00005595 | 0.00000023 | 0.41% | 0.00005541 | 0.00005620 | 0.00005482 | 10,375.00 |
| Jun 15 2024 | 0.00005572 | 0.00000076 | 1.38% | 0.00005471 | 0.00005618 | 0.00005453 | 10,614.00 |
| Jun 14 2024 | 0.00005496 | -0.00000080 | -1.43% | 0.00005574 | 0.00005845 | 0.00005385 | 36,474.00 |
| Jun 13 2024 | 0.00005576 | -0.00000300 | -5.13% | 0.00005823 | 0.00005867 | 0.00005524 | 13,745.00 |
| Jun 12 2024 | 0.00005850 | 0.00000051 | 0.88% | 0.00005776 | 0.00005972 | 0.00005714 | 9,933.00 |
| Jun 11 2024 | 0.00005799 | -0.00000200 | -3.36% | 0.00005996 | 0.00006123 | 0.00005772 | 8,156.00 |
| Jun 10 2024 | 0.00005956 | -0.00000097 | -1.60% | 0.00006059 | 0.00006128 | 0.00005931 | 5,156.00 |
| Jun 09 2024 | 0.00006053 | -0.00000002 | -0.03% | 0.00006039 | 0.00006151 | 0.00005956 | 9,994.00 |
| Jun 08 2024 | 0.00006055 | -0.00000500 | -7.65% | 0.00006512 | 0.00006795 | 0.00006001 | 20,447.00 |
| Jun 07 2024 | 0.00006540 | -0.00000080 | -1.21% | 0.00006597 | 0.00007354 | 0.00006007 | 49,723.00 |
| Jun 06 2024 | 0.00006620 | -0.00000040 | -0.60% | 0.00006657 | 0.00006682 | 0.00006549 | 2,762.00 |
| Jun 05 2024 | 0.00006660 | -0.00000075 | -1.11% | 0.00006747 | 0.00006766 | 0.00006634 | 4,443.00 |
| Jun 04 2024 | 0.00006735 | 0.00000044 | 0.66% | 0.00006697 | 0.00006863 | 0.00006573 | 9,288.00 |
| Jun 03 2024 | 0.00006691 | -0.00000061 | -0.90% | 0.00006800 | 0.00007067 | 0.00006683 | 11,334.00 |
| Jun 02 2024 | 0.00006752 | -0.00000400 | -5.60% | 0.00007208 | 0.00007256 | 0.00006737 | 11,535.00 |
| Jun 01 2024 | 0.00007138 | 0.00000200 | 2.87% | 0.00006953 | 0.00007290 | 0.00006737 | 14,035.00 |
| May 31 2024 | 0.00006966 | 0.00000300 | 4.51% | 0.00006626 | 0.00007372 | 0.00006533 | 33,221.00 |
| May 30 2024 | 0.00006653 | -0.00000300 | -4.29% | 0.00006970 | 0.00007018 | 0.00006629 | 13,891.00 |
| May 29 2024 | 0.00006990 | 0.00000500 | 7.66% | 0.00006538 | 0.00007033 | 0.00006449 | 12,439.00 |
| May 28 2024 | 0.00006527 | -0.00000200 | -2.97% | 0.00006700 | 0.00006778 | 0.00006455 | 17,375.00 |
| May 27 2024 | 0.00006740 | -0.00000100 | -1.46% | 0.00006836 | 0.00006923 | 0.00006682 | 12,831.00 |
| May 26 2024 | 0.00006846 | -0.00000045 | -0.65% | 0.00006923 | 0.00006937 | 0.00006764 | 5,557.00 |
| May 25 2024 | 0.00006891 | 0.00000021 | 0.31% | 0.00006881 | 0.00008121 | 0.00006855 | 33,732.00 |
| May 24 2024 | 0.00006870 | 0.00000300 | 4.55% | 0.00006647 | 0.00007089 | 0.00006637 | 14,066.00 |
| May 23 2024 | 0.00006593 | -0.00000030 | -0.45% | 0.00006607 | 0.00006678 | 0.00006410 | 15,221.00 |
| May 22 2024 | 0.00006623 | -0.00000040 | -0.60% | 0.00006647 | 0.00006681 | 0.00006490 | 5,919.00 |
| May 21 2024 | 0.00006663 | 0.00000200 | 3.09% | 0.00006517 | 0.00006726 | 0.00006439 | 17,981.00 |
| May 20 2024 | 0.00006463 | 0.00000200 | 3.17% | 0.00006255 | 0.00006628 | 0.00006215 | 10,600.00 |
| May 19 2024 | 0.00006308 | -0.00000200 | -3.08% | 0.00006471 | 0.00006513 | 0.00006255 | 3,592.00 |
| May 18 2024 | 0.00006495 | 0.00000038 | 0.59% | 0.00006458 | 0.00006680 | 0.00006405 | 10,552.00 |
| May 17 2024 | 0.00006457 | 0.00000069 | 1.08% | 0.00006383 | 0.00006519 | 0.00006324 | 9,429.00 |
| May 16 2024 | 0.00006388 | -0.00000054 | -0.84% | 0.00006457 | 0.00006544 | 0.00006193 | 8,545.00 |
| May 15 2024 | 0.00006442 | -0.00000066 | -1.01% | 0.00006525 | 0.00006566 | 0.00006373 | 6,865.00 |
| May 14 2024 | 0.00006508 | -0.00000091 | -1.38% | 0.00006618 | 0.00006691 | 0.00006508 | 7,118.00 |
| May 13 2024 | 0.00006599 | -0.00000077 | -1.15% | 0.00006656 | 0.00006703 | 0.00006456 | 12,342.00 |
| May 12 2024 | 0.00006676 | -0.00000300 | -4.32% | 0.00006919 | 0.00006919 | 0.00006676 | 8,766.00 |
| May 11 2024 | 0.00006940 | -0.00000100 | -1.42% | 0.00007084 | 0.00007234 | 0.00006929 | 5,126.00 |
| May 10 2024 | 0.00007059 | -0.00000058 | -0.81% | 0.00007107 | 0.00007189 | 0.00006969 | 8,395.00 |
| May 09 2024 | 0.00007117 | 0.00000078 | 1.11% | 0.00006988 | 0.00007373 | 0.00006814 | 19,796.00 |
| May 08 2024 | 0.00007039 | 0.00000400 | 6.01% | 0.00006630 | 0.00007039 | 0.00006517 | 14,147.00 |
| May 07 2024 | 0.00006657 | -0.00000095 | -1.41% | 0.00006736 | 0.00006737 | 0.00006510 | 4,927.00 |
| May 06 2024 | 0.00006752 | -0.00000200 | -2.88% | 0.00006940 | 0.00006992 | 0.00006752 | 4,918.00 |
| May 05 2024 | 0.00006940 | 0.00000100 | 1.47% | 0.00006790 | 0.00006948 | 0.00006697 | 6,609.00 |
| May 04 2024 | 0.00006794 | -0.00000200 | -2.86% | 0.00007000 | 0.00007000 | 0.00006764 | 5,114.00 |
| May 03 2024 | 0.00006987 | 0.00000009 | 0.13% | 0.00006991 | 0.00007100 | 0.00006812 | 8,430.00 |
| May 02 2024 | 0.00006978 | -0.00000300 | -4.13% | 0.00007250 | 0.00007332 | 0.00006925 | 7,278.00 |
| May 01 2024 | 0.00007271 | 0.00000400 | 5.79% | 0.00006855 | 0.00007329 | 0.00006825 | 11,710.00 |
| Apr 30 2024 | 0.00006912 | -0.00000011 | -0.16% | 0.00006897 | 0.00006950 | 0.00006622 | 13,903.00 |
| Apr 29 2024 | 0.00006923 | -0.00000100 | -1.42% | 0.00007048 | 0.00007088 | 0.00006901 | 6,195.00 |
| Apr 28 2024 | 0.00007058 | -0.00000100 | -1.39% | 0.00007201 | 0.00007253 | 0.00007054 | 4,811.00 |
| Apr 27 2024 | 0.00007192 | 0.00000200 | 2.87% | 0.00006999 | 0.00007244 | 0.00006869 | 10,482.00 |
| Apr 26 2024 | 0.00006962 | -0.00000046 | -0.66% | 0.00007014 | 0.00007041 | 0.00006855 | 9,933.00 |
| Apr 25 2024 | 0.00007008 | -0.00000100 | -1.41% | 0.00007069 | 0.00007123 | 0.00006891 | 9,561.00 |
| Apr 24 2024 | 0.00007113 | -0.00000100 | -1.38% | 0.00007271 | 0.00007390 | 0.00007055 | 12,566.00 |
| Apr 23 2024 | 0.00007253 | -0.00000300 | -3.96% | 0.00007564 | 0.00007613 | 0.00007200 | 19,888.00 |
