Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CFGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 0.00001025 | 0.00000008 | 0.79% | 0.00001029 | 0.00001055 | 0.00001022 | 892.00 |
| May 28 2024 | 0.00001017 | -0.00000007 | -0.68% | 0.00001029 | 0.00001057 | 0.00001010 | 2,166.00 |
| May 27 2024 | 0.00001024 | 0.00000004 | 0.39% | 0.00001029 | 0.00001029 | 0.00000990 | 1,111.00 |
| May 26 2024 | 0.00001020 | 0.00000017 | 1.69% | 0.00001014 | 0.00001029 | 0.00000986 | 1,009.00 |
| May 25 2024 | 0.00001003 | -0.00000011 | -1.08% | 0.00001014 | 0.00001045 | 0.00000995 | 1,264.00 |
| May 24 2024 | 0.00001014 | -0.00000032 | -3.06% | 0.00001055 | 0.00001112 | 0.00000985 | 6,345.00 |
| May 23 2024 | 0.00001046 | 0.00000040 | 3.98% | 0.00001005 | 0.00001071 | 0.00001000 | 4,902.00 |
| May 22 2024 | 0.00001006 | -0.00000034 | -3.27% | 0.00001045 | 0.00001050 | 0.00000985 | 2,360.00 |
| May 21 2024 | 0.00001040 | -0.00000011 | -1.05% | 0.00001061 | 0.00001073 | 0.00000981 | 5,274.00 |
| May 20 2024 | 0.00001051 | -0.00000006 | -0.57% | 0.00001057 | 0.00001104 | 0.00001020 | 2,941.00 |
| May 19 2024 | 0.00001057 | -0.00000021 | -1.95% | 0.00001087 | 0.00001087 | 0.00001057 | 1,975.00 |
| May 18 2024 | 0.00001078 | -0.00000033 | -2.97% | 0.00001111 | 0.00001166 | 0.00001078 | 2,819.00 |
| May 17 2024 | 0.00001111 | 0.00000056 | 5.31% | 0.00001061 | 0.00001120 | 0.00001052 | 1,048.00 |
| May 16 2024 | 0.00001055 | -0.00000025 | -2.31% | 0.00001078 | 0.00001093 | 0.00001036 | 2,088.00 |
| May 15 2024 | 0.00001080 | -0.00000024 | -2.17% | 0.00001094 | 0.00001117 | 0.00001046 | 3,864.00 |
| May 14 2024 | 0.00001104 | 0.00000090 | 8.88% | 0.00001014 | 0.00001129 | 0.00001001 | 5,475.00 |
| May 13 2024 | 0.00001014 | -0.00000032 | -3.06% | 0.00001046 | 0.00001061 | 0.00001000 | 1,925.00 |
| May 12 2024 | 0.00001046 | -0.00000005 | -0.48% | 0.00001061 | 0.00001066 | 0.00001011 | 3,639.00 |
| May 11 2024 | 0.00001051 | -0.00000016 | -1.50% | 0.00001067 | 0.00001098 | 0.00001051 | 4,008.00 |
| May 10 2024 | 0.00001067 | 0.00000015 | 1.43% | 0.00001066 | 0.00001126 | 0.00001052 | 3,013.00 |
| May 09 2024 | 0.00001052 | -0.00000036 | -3.31% | 0.00001078 | 0.00001088 | 0.00001047 | 5,528.00 |
| May 08 2024 | 0.00001088 | -0.00000034 | -3.03% | 0.00001116 | 0.00001116 | 0.00001060 | 4,525.00 |
| May 07 2024 | 0.00001122 | 0.00000051 | 4.76% | 0.00001076 | 0.00001137 | 0.00001061 | 5,179.00 |
| May 06 2024 | 0.00001071 | -0.00000002 | -0.19% | 0.00001088 | 0.00001147 | 0.00001061 | 10,881.00 |
| May 05 2024 | 0.00001073 | -0.00000014 | -1.29% | 0.00001087 | 0.00001088 | 0.00001060 | 13,699.00 |
| May 04 2024 | 0.00001087 | -0.00000022 | -1.98% | 0.00001109 | 0.00001147 | 0.00001072 | 6,813.00 |
| May 03 2024 | 0.00001109 | 0.00000048 | 4.52% | 0.00001071 | 0.00001109 | 0.00001046 | 5,745.00 |
| May 02 2024 | 0.00001061 | -0.00000016 | -1.49% | 0.00001093 | 0.00001149 | 0.00001058 | 3,507.00 |
| May 01 2024 | 0.00001077 | 0.00000078 | 7.81% | 0.00000999 | 0.00001077 | 0.00000923 | 38,143.00 |
| Apr 30 2024 | 0.00000999 | -0.00000032 | -3.10% | 0.00001025 | 0.00001044 | 0.00000976 | 5,812.00 |
| Apr 29 2024 | 0.00001031 | -0.00000010 | -0.96% | 0.00001026 | 0.00001057 | 0.00001021 | 3,889.00 |
| Apr 28 2024 | 0.00001041 | -0.00000026 | -2.44% | 0.00001064 | 0.00001077 | 0.00000950 | 16,848.00 |
| Apr 27 2024 | 0.00001067 | 0.00000013 | 1.23% | 0.00001054 | 0.00001087 | 0.00001053 | 940.00 |
| Apr 26 2024 | 0.00001054 | -0.00000013 | -1.22% | 0.00001067 | 0.00001077 | 0.00001041 | 2,206.00 |
| Apr 25 2024 | 0.00001067 | -0.00000038 | -3.44% | 0.00001102 | 0.00001104 | 0.00001041 | 11,657.00 |
| Apr 24 2024 | 0.00001105 | -0.00000017 | -1.52% | 0.00001122 | 0.00001158 | 0.00001095 | 6,495.00 |
| Apr 23 2024 | 0.00001122 | 0.00000036 | 3.31% | 0.00001097 | 0.00001176 | 0.00001090 | 8,949.00 |
| Apr 22 2024 | 0.00001086 | 0.00000029 | 2.74% | 0.00001071 | 0.00001196 | 0.00001057 | 12,866.00 |
| Apr 21 2024 | 0.00001057 | -0.00000047 | -4.26% | 0.00001106 | 0.00001126 | 0.00001041 | 3,217.00 |
| Apr 20 2024 | 0.00001104 | -0.00000028 | -2.47% | 0.00001111 | 0.00001132 | 0.00001062 | 4,956.00 |
| Apr 19 2024 | 0.00001132 | -0.00000017 | -1.48% | 0.00001155 | 0.00001224 | 0.00001086 | 9,955.00 |
| Apr 18 2024 | 0.00001149 | 0.00000023 | 2.04% | 0.00001111 | 0.00001159 | 0.00001088 | 5,232.00 |
| Apr 17 2024 | 0.00001126 | 0.00000057 | 5.33% | 0.00001072 | 0.00001182 | 0.00001022 | 21,315.00 |
| Apr 16 2024 | 0.00001069 | -0.00000072 | -6.31% | 0.00001133 | 0.00001143 | 0.00001034 | 8,352.00 |
| Apr 15 2024 | 0.00001141 | -0.00000100 | -8.00% | 0.00001250 | 0.00001268 | 0.00001061 | 18,709.00 |
| Apr 14 2024 | 0.00001250 | 0.00000200 | 18.76% | 0.00001065 | 0.00001305 | 0.00001023 | 17,321.00 |
| Apr 13 2024 | 0.00001066 | 0.00000001 | 0.09% | 0.00001102 | 0.00001152 | 0.00000920 | 40,933.00 |
| Apr 12 2024 | 0.00001065 | 0.00000023 | 2.21% | 0.00001042 | 0.00001276 | 0.00001011 | 20,093.00 |
| Apr 11 2024 | 0.00001042 | -0.00000032 | -2.98% | 0.00001008 | 0.00001075 | 0.00000995 | 8,591.00 |
| Apr 10 2024 | 0.00001074 | 0.00000069 | 6.87% | 0.00000986 | 0.00001085 | 0.00000932 | 11,270.00 |
| Apr 09 2024 | 0.00001005 | -0.00000032 | -3.09% | 0.00001046 | 0.00001046 | 0.00000921 | 33,377.00 |
| Apr 08 2024 | 0.00001037 | -0.00000097 | -8.55% | 0.00001160 | 0.00001170 | 0.00000999 | 33,128.00 |
| Apr 07 2024 | 0.00001134 | -0.00000028 | -2.41% | 0.00001134 | 0.00001340 | 0.00001058 | 46,791.00 |
| Apr 06 2024 | 0.00001162 | 0.00000004 | 0.35% | 0.00001150 | 0.00001224 | 0.00001099 | 12,464.00 |
| Apr 05 2024 | 0.00001158 | -0.00000062 | -5.08% | 0.00001206 | 0.00001250 | 0.00001158 | 17,936.00 |
| Apr 04 2024 | 0.00001220 | -0.00000045 | -3.56% | 0.00001279 | 0.00001429 | 0.00001198 | 32,920.00 |
| Apr 03 2024 | 0.00001265 | -0.00000080 | -5.95% | 0.00001357 | 0.00001373 | 0.00001248 | 11,828.00 |
| Apr 02 2024 | 0.00001345 | 0.00000051 | 3.94% | 0.00001265 | 0.00001432 | 0.00001228 | 29,501.00 |
| Apr 01 2024 | 0.00001294 | -0.00000028 | -2.12% | 0.00001356 | 0.00001359 | 0.00001204 | 7,471.00 |
| Mar 31 2024 | 0.00001322 | 0.00000039 | 3.04% | 0.00001270 | 0.00001362 | 0.00001172 | 11,288.00 |
| Mar 30 2024 | 0.00001283 | 0.00000008 | 0.63% | 0.00001275 | 0.00001314 | 0.00001219 | 11,377.00 |
| Mar 29 2024 | 0.00001275 | -0.00000012 | -0.93% | 0.00001287 | 0.00001354 | 0.00001219 | 25,498.00 |
| Mar 28 2024 | 0.00001287 | 0.00000009 | 0.70% | 0.00001270 | 0.00001360 | 0.00001200 | 37,445.00 |
| Mar 27 2024 | 0.00001278 | -0.00000021 | -1.62% | 0.00001308 | 0.00001547 | 0.00001186 | 157,646.00 |
| Mar 26 2024 | 0.00001299 | -0.00000200 | -13.50% | 0.00001447 | 0.00001481 | 0.00001166 | 119,004.00 |
| Mar 25 2024 | 0.00001482 | -0.00000020 | -1.33% | 0.00001500 | 0.00001625 | 0.00001407 | 27,174.00 |
| Mar 24 2024 | 0.00001502 | 0.00000100 | 7.29% | 0.00001325 | 0.00001588 | 0.00001325 | 44,091.00 |
| Mar 23 2024 | 0.00001372 | -0.00000015 | -1.08% | 0.00001404 | 0.00001477 | 0.00001333 | 28,174.00 |
| Mar 22 2024 | 0.00001387 | -0.00000200 | -12.76% | 0.00001544 | 0.00001684 | 0.00001361 | 68,188.00 |
| Mar 21 2024 | 0.00001568 | 0.00000400 | 34.72% | 0.00001152 | 0.00001645 | 0.00001131 | 138,414.00 |
| Mar 20 2024 | 0.00001152 | 0.00000200 | 20.24% | 0.00000965 | 0.00001201 | 0.00000957 | 65,930.00 |
| Mar 19 2024 | 0.00000988 | 0.00000065 | 7.04% | 0.00000925 | 0.00001037 | 0.00000888 | 23,640.00 |
| Mar 18 2024 | 0.00000923 | -0.00000068 | -6.86% | 0.00001004 | 0.00001005 | 0.00000918 | 14,236.00 |
| Mar 17 2024 | 0.00000991 | -0.00000002 | -0.20% | 0.00001003 | 0.00001046 | 0.00000953 | 17,892.00 |
| Mar 16 2024 | 0.00000993 | 0.00000033 | 3.44% | 0.00000953 | 0.00001053 | 0.00000953 | 37,963.00 |
| Mar 15 2024 | 0.00000960 | -0.00000049 | -4.86% | 0.00000997 | 0.00001007 | 0.00000912 | 16,768.00 |
| Mar 14 2024 | 0.00001009 | 0.00000000 | 0.00% | 0.00001009 | 0.00001009 | 0.00001009 | 0.00 |
| Mar 13 2024 | 0.00001009 | -0.00000039 | -3.72% | 0.00001049 | 0.00001103 | 0.00000900 | 19,670.00 |
| Mar 12 2024 | 0.00001048 | -0.00000042 | -3.85% | 0.00001066 | 0.00001101 | 0.00001036 | 5,787.00 |
| Mar 11 2024 | 0.00001090 | -0.00000029 | -2.59% | 0.00001129 | 0.00001145 | 0.00001063 | 6,365.00 |
| Mar 10 2024 | 0.00001119 | -0.00000011 | -0.97% | 0.00001121 | 0.00001169 | 0.00001086 | 8,872.00 |
| Mar 09 2024 | 0.00001130 | 0.00000074 | 7.01% | 0.00001076 | 0.00001180 | 0.00001044 | 14,136.00 |
| Mar 08 2024 | 0.00001056 | -0.00000045 | -4.09% | 0.00001098 | 0.00001123 | 0.00001032 | 9,271.00 |
| Mar 07 2024 | 0.00001101 | -0.00000018 | -1.61% | 0.00001146 | 0.00001157 | 0.00001086 | 3,630.00 |
| Mar 06 2024 | 0.00001119 | 0.00000000 | 0.00% | 0.00001118 | 0.00001146 | 0.00001033 | 21,531.00 |
| Mar 05 2024 | 0.00001119 | 0.00000011 | 0.99% | 0.00001108 | 0.00001166 | 0.00000928 | 35,529.00 |
| Mar 04 2024 | 0.00001108 | -0.00000092 | -7.67% | 0.00001224 | 0.00001288 | 0.00001108 | 45,037.00 |
| Mar 03 2024 | 0.00001200 | 0.00000074 | 6.57% | 0.00001127 | 0.00001200 | 0.00001062 | 7,302.00 |
| Mar 02 2024 | 0.00001126 | -0.00000009 | -0.79% | 0.00001123 | 0.00001193 | 0.00001112 | 4,330.00 |
| Mar 01 2024 | 0.00001135 | 0.00000061 | 5.68% | 0.00001083 | 0.00001135 | 0.00001000 | 17,483.00 |
