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 |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00006388 | -0.00000054 | -0.84% | 0.00006442 | 0.00006544 | 0.00006193 | 8,592.00 |
| May 15 2024 | 0.00006442 | -0.00000066 | -1.01% | 0.00006508 | 0.00006566 | 0.00006373 | 6,908.00 |
| May 14 2024 | 0.00006508 | -0.00000091 | -1.38% | 0.00006599 | 0.00006691 | 0.00006480 | 7,220.00 |
| May 13 2024 | 0.00006599 | -0.00000077 | -1.15% | 0.00006676 | 0.00006703 | 0.00006440 | 12,057.00 |
| May 12 2024 | 0.00006676 | -0.00000300 | -4.32% | 0.00006940 | 0.00006960 | 0.00006676 | 8,791.00 |
| May 11 2024 | 0.00006940 | -0.00000100 | -1.42% | 0.00007059 | 0.00007234 | 0.00006910 | 5,169.00 |
| May 10 2024 | 0.00007059 | -0.00000058 | -0.81% | 0.00007117 | 0.00007189 | 0.00006969 | 8,481.00 |
| May 09 2024 | 0.00007117 | 0.00000092 | 1.31% | 0.00007039 | 0.00007373 | 0.00006814 | 20,035.00 |
| May 08 2024 | 0.00007025 | 0.00000400 | 6.00% | 0.00006657 | 0.00007025 | 0.00006510 | 14,007.00 |
| May 07 2024 | 0.00006672 | -0.00000080 | -1.18% | 0.00006752 | 0.00006770 | 0.00006510 | 5,312.00 |
| May 06 2024 | 0.00006752 | -0.00000200 | -2.88% | 0.00006931 | 0.00006992 | 0.00006752 | 3,263.00 |
| May 05 2024 | 0.00006940 | 0.00000100 | 1.47% | 0.00006794 | 0.00006948 | 0.00006690 | 6,647.00 |
| May 04 2024 | 0.00006794 | -0.00000200 | -2.86% | 0.00006987 | 0.00007000 | 0.00006760 | 5,154.00 |
| May 03 2024 | 0.00006987 | 0.00000003 | 0.04% | 0.00006978 | 0.00007210 | 0.00006812 | 8,464.00 |
| May 02 2024 | 0.00006984 | -0.00000300 | -4.11% | 0.00007271 | 0.00007340 | 0.00006910 | 7,049.00 |
| May 01 2024 | 0.00007303 | 0.00000400 | 5.79% | 0.00006912 | 0.00007329 | 0.00006825 | 8,465.00 |
| Apr 30 2024 | 0.00006912 | -0.00000011 | -0.16% | 0.00006923 | 0.00006950 | 0.00006622 | 14,002.00 |
| Apr 29 2024 | 0.00006923 | -0.00000200 | -2.81% | 0.00007253 | 0.00007390 | 0.00006901 | 12,521.00 |
| Apr 28 2024 | 0.00007110 | -0.00000080 | -1.11% | 0.00007192 | 0.00007300 | 0.00007050 | 4,893.00 |
| Apr 27 2024 | 0.00007190 | 0.00000200 | 2.87% | 0.00006962 | 0.00007320 | 0.00006860 | 10,450.00 |
| Apr 26 2024 | 0.00006962 | -0.00000038 | -0.54% | 0.00007008 | 0.00007120 | 0.00006850 | 9,994.00 |
| Apr 25 2024 | 0.00007000 | -0.00000100 | -1.41% | 0.00007113 | 0.00007170 | 0.00006840 | 9,750.00 |
| Apr 24 2024 | 0.00007113 | -0.00000100 | -1.38% | 0.00007253 | 0.00007390 | 0.00007010 | 12,672.00 |
| Apr 23 2024 | 0.00007253 | -0.00000300 | -3.97% | 0.00007576 | 0.00007613 | 0.00007190 | 20,036.00 |
| Apr 22 2024 | 0.00007552 | -0.00000100 | -1.30% | 0.00007712 | 0.00007961 | 0.00007552 | 5,935.00 |
| Apr 21 2024 | 0.00007695 | -0.00000400 | -4.94% | 0.00008084 | 0.00008231 | 0.00007610 | 8,994.00 |
| Apr 20 2024 | 0.00008093 | 0.00000300 | 3.85% | 0.00007787 | 0.00008151 | 0.00007740 | 5,524.00 |
| Apr 19 2024 | 0.00007787 | -0.00000073 | -0.93% | 0.00007851 | 0.00007940 | 0.00007670 | 13,080.00 |
| Apr 18 2024 | 0.00007860 | 0.00000060 | 0.77% | 0.00007815 | 0.00007970 | 0.00007610 | 8,270.00 |
| Apr 17 2024 | 0.00007800 | 0.00000040 | 0.52% | 0.00007795 | 0.00007945 | 0.00007560 | 15,725.00 |
| Apr 16 2024 | 0.00007760 | 0.00000019 | 0.25% | 0.00007741 | 0.00007970 | 0.00007626 | 12,807.00 |
| Apr 15 2024 | 0.00007741 | -0.00000100 | -1.27% | 0.00007777 | 0.00008056 | 0.00007600 | 16,063.00 |
| Apr 14 2024 | 0.00007878 | 0.00000700 | 9.77% | 0.00007168 | 0.00008020 | 0.00007040 | 25,609.00 |
| Apr 13 2024 | 0.00007168 | -0.00000900 | -11.16% | 0.00008035 | 0.00008350 | 0.00005952 | 51,640.00 |
| Apr 12 2024 | 0.00008063 | -0.00001500 | -15.75% | 0.00009526 | 0.00009600 | 0.00007690 | 36,282.00 |
| Apr 11 2024 | 0.00009524 | 0.00000003 | 0.03% | 0.00009520 | 0.00009810 | 0.00009334 | 6,539.00 |
| Apr 10 2024 | 0.00009521 | -0.00000300 | -3.05% | 0.00009770 | 0.00010080 | 0.00009508 | 7,304.00 |
| Apr 09 2024 | 0.00009825 | -0.00000200 | -2.00% | 0.00010009 | 0.00010510 | 0.00009715 | 10,675.00 |
| Apr 08 2024 | 0.00009998 | -0.00000100 | -0.99% | 0.00010040 | 0.00010470 | 0.00009860 | 5,725.00 |
| Apr 07 2024 | 0.00010101 | 0.00000200 | 2.02% | 0.00009970 | 0.00010560 | 0.00009840 | 25,721.00 |
| Apr 06 2024 | 0.00009893 | -0.00000200 | -1.98% | 0.00010110 | 0.00010500 | 0.00009893 | 6,093.00 |
| Apr 05 2024 | 0.00010110 | 0.00000008 | 0.08% | 0.00010102 | 0.00010440 | 0.00010019 | 12,649.00 |
| Apr 04 2024 | 0.00010102 | 0.00000023 | 0.23% | 0.00010148 | 0.00010409 | 0.00010050 | 7,042.00 |
| Apr 03 2024 | 0.00010079 | -0.00000094 | -0.92% | 0.00010162 | 0.00010350 | 0.00009680 | 27,088.00 |
| Apr 02 2024 | 0.00010173 | -0.00000200 | -1.93% | 0.00010375 | 0.00010490 | 0.00010088 | 12,786.00 |
| Apr 01 2024 | 0.00010375 | -0.00000300 | -2.81% | 0.00010733 | 0.00010830 | 0.00010042 | 24,090.00 |
| Mar 31 2024 | 0.00010690 | 0.00000000 | 0.00% | 0.00010783 | 0.00010910 | 0.00010640 | 1,988.00 |
| Mar 30 2024 | 0.00010690 | -0.00000300 | -2.72% | 0.00011018 | 0.00011070 | 0.00010660 | 6,126.00 |
| Mar 29 2024 | 0.00011011 | 0.00000100 | 0.92% | 0.00010877 | 0.00011245 | 0.00010750 | 21,176.00 |
| Mar 28 2024 | 0.00010895 | -0.00000300 | -2.69% | 0.00011124 | 0.00011175 | 0.00010660 | 23,552.00 |
| Mar 27 2024 | 0.00011150 | -0.00000200 | -1.76% | 0.00011345 | 0.00011463 | 0.00010849 | 10,337.00 |
| Mar 26 2024 | 0.00011345 | 0.00000500 | 4.60% | 0.00010905 | 0.00011414 | 0.00010905 | 18,438.00 |
| Mar 25 2024 | 0.00010881 | -0.00000200 | -1.80% | 0.00011168 | 0.00011350 | 0.00010810 | 19,430.00 |
| Mar 24 2024 | 0.00011124 | -0.00000100 | -0.89% | 0.00011234 | 0.00011410 | 0.00011102 | 6,645.00 |
| Mar 23 2024 | 0.00011270 | 0.00000100 | 0.90% | 0.00011147 | 0.00011450 | 0.00011100 | 10,478.00 |
| Mar 22 2024 | 0.00011157 | -0.00000200 | -1.76% | 0.00011367 | 0.00011367 | 0.00010953 | 12,022.00 |
| Mar 21 2024 | 0.00011340 | 0.00000500 | 4.63% | 0.00010810 | 0.00011973 | 0.00010790 | 31,584.00 |
| Mar 20 2024 | 0.00010810 | -0.00000100 | -0.91% | 0.00010944 | 0.00011258 | 0.00010774 | 15,405.00 |
| Mar 19 2024 | 0.00010950 | -0.00000400 | -3.52% | 0.00011437 | 0.00011678 | 0.00010738 | 30,418.00 |
| Mar 18 2024 | 0.00011379 | -0.00000400 | -3.40% | 0.00011722 | 0.00011810 | 0.00011170 | 12,675.00 |
| Mar 17 2024 | 0.00011761 | 0.00000041 | 0.35% | 0.00011731 | 0.00011905 | 0.00011410 | 10,989.00 |
| Mar 16 2024 | 0.00011720 | -0.00000300 | -2.49% | 0.00012063 | 0.00012300 | 0.00011354 | 18,050.00 |
| Mar 15 2024 | 0.00012045 | -0.00000700 | -5.50% | 0.00012700 | 0.00012780 | 0.00011830 | 14,962.00 |
| Mar 14 2024 | 0.00012720 | -0.00000400 | -3.06% | 0.00013067 | 0.00013080 | 0.00012464 | 5,402.00 |
| Mar 13 2024 | 0.00013080 | 0.00000400 | 3.15% | 0.00012664 | 0.00014143 | 0.00012664 | 31,694.00 |
| Mar 12 2024 | 0.00012700 | 0.00000300 | 2.41% | 0.00012400 | 0.00012999 | 0.00012180 | 24,908.00 |
| Mar 11 2024 | 0.00012445 | -0.00000500 | -3.85% | 0.00013067 | 0.00013490 | 0.00011860 | 65,374.00 |
| Mar 10 2024 | 0.00012992 | -0.00000400 | -3.00% | 0.00013368 | 0.00013478 | 0.00012748 | 11,991.00 |
| Mar 09 2024 | 0.00013348 | 0.00000600 | 4.71% | 0.00012731 | 0.00014296 | 0.00012705 | 91,823.00 |
| Mar 08 2024 | 0.00012748 | 0.00000047 | 0.37% | 0.00012701 | 0.00012918 | 0.00012105 | 15,621.00 |
| Mar 07 2024 | 0.00012701 | 0.00000400 | 3.26% | 0.00012273 | 0.00013122 | 0.00011600 | 49,483.00 |
| Mar 06 2024 | 0.00012273 | -0.00000030 | -0.24% | 0.00012291 | 0.00012418 | 0.00011720 | 19,588.00 |
| Mar 05 2024 | 0.00012303 | -0.00000900 | -6.80% | 0.00013099 | 0.00013699 | 0.00011110 | 54,176.00 |
| Mar 04 2024 | 0.00013237 | -0.00000800 | -5.69% | 0.00014060 | 0.00014275 | 0.00013180 | 26,191.00 |
| Mar 03 2024 | 0.00014060 | -0.00000500 | -3.43% | 0.00014614 | 0.00014896 | 0.00013070 | 7,801.00 |
| Mar 02 2024 | 0.00014560 | -0.00000200 | -1.35% | 0.00014766 | 0.00015101 | 0.00014432 | 26,128.00 |
| Mar 01 2024 | 0.00014766 | 0.00000200 | 1.37% | 0.00014665 | 0.00014951 | 0.00014502 | 21,324.00 |
| Feb 29 2024 | 0.00014603 | 0.00000300 | 2.09% | 0.00014261 | 0.00015480 | 0.00014256 | 22,380.00 |
| Feb 28 2024 | 0.00014346 | -0.00002300 | -13.80% | 0.00016629 | 0.00016900 | 0.00013570 | 29,551.00 |
| Feb 27 2024 | 0.00016663 | -0.00000100 | -0.60% | 0.00016703 | 0.00016881 | 0.00015968 | 18,936.00 |
| Feb 26 2024 | 0.00016767 | 0.00000400 | 2.44% | 0.00016403 | 0.00019519 | 0.00016284 | 93,909.00 |
| Feb 25 2024 | 0.00016390 | -0.00000070 | -0.43% | 0.00016411 | 0.00016510 | 0.00016217 | 7,372.00 |
| Feb 24 2024 | 0.00016460 | 0.00000300 | 1.85% | 0.00016191 | 0.00017289 | 0.00016097 | 29,684.00 |
| Feb 23 2024 | 0.00016191 | 0.00000300 | 1.89% | 0.00015852 | 0.00016620 | 0.00015733 | 16,160.00 |
| Feb 22 2024 | 0.00015862 | -0.00000500 | -3.05% | 0.00016408 | 0.00016643 | 0.00015769 | 16,786.00 |
| Feb 21 2024 | 0.00016408 | -0.00000600 | -3.52% | 0.00017087 | 0.00017299 | 0.00016266 | 8,067.00 |
| Feb 20 2024 | 0.00017045 | -0.00000700 | -3.95% | 0.00017751 | 0.00017822 | 0.00016727 | 7,531.00 |
| Feb 19 2024 | 0.00017736 | 0.00001000 | 5.97% | 0.00016894 | 0.00017859 | 0.00016850 | 8,043.00 |
| Feb 18 2024 | 0.00016760 | 0.00000200 | 1.21% | 0.00016584 | 0.00016893 | 0.00016455 | 4,820.00 |
| Feb 17 2024 | 0.00016584 | -0.00000600 | -3.49% | 0.00017180 | 0.00017196 | 0.00016251 | 9,250.00 |
