FIDABTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.00000483 | -0.00000010 | -2.03% | 0.00000494 | 0.00000497 | 0.00000480 | 6,179.00 |
Jun 24 2024 | 0.00000493 | 0.00000029 | 6.25% | 0.00000465 | 0.00000497 | 0.00000445 | 9,137.00 |
Jun 23 2024 | 0.00000464 | -0.00000007 | -1.49% | 0.00000470 | 0.00000536 | 0.00000463 | 9,301.00 |
Jun 22 2024 | 0.00000471 | 0.00000021 | 4.67% | 0.00000451 | 0.00000486 | 0.00000434 | 6,112.00 |
Jun 21 2024 | 0.00000450 | -0.00000010 | -2.17% | 0.00000458 | 0.00000461 | 0.00000439 | 7,114.00 |
Jun 20 2024 | 0.00000460 | -0.00000021 | -4.37% | 0.00000483 | 0.00000494 | 0.00000459 | 7,164.00 |
Jun 19 2024 | 0.00000481 | -0.00000021 | -4.18% | 0.00000497 | 0.00000511 | 0.00000481 | 6,325.00 |
Jun 18 2024 | 0.00000502 | -0.00000003 | -0.59% | 0.00000520 | 0.00000528 | 0.00000466 | 6,853.00 |
Jun 17 2024 | 0.00000505 | -0.00000030 | -5.61% | 0.00000535 | 0.00000599 | 0.00000505 | 7,419.00 |
Jun 16 2024 | 0.00000535 | 0.00000027 | 5.31% | 0.00000505 | 0.00000551 | 0.00000498 | 6,720.00 |
Jun 15 2024 | 0.00000508 | 0.00000019 | 3.89% | 0.00000488 | 0.00000527 | 0.00000488 | 4,861.00 |
Jun 14 2024 | 0.00000489 | -0.00000015 | -2.98% | 0.00000505 | 0.00000539 | 0.00000488 | 5,083.00 |
Jun 13 2024 | 0.00000504 | -0.00000033 | -6.15% | 0.00000529 | 0.00000557 | 0.00000498 | 6,757.00 |
Jun 12 2024 | 0.00000537 | 0.00000056 | 11.64% | 0.00000482 | 0.00000563 | 0.00000471 | 8,053.00 |
Jun 11 2024 | 0.00000481 | -0.00000018 | -3.61% | 0.00000498 | 0.00000517 | 0.00000474 | 6,613.00 |
Jun 10 2024 | 0.00000499 | -0.00000035 | -6.55% | 0.00000530 | 0.00000562 | 0.00000496 | 7,448.00 |
Jun 09 2024 | 0.00000534 | 0.00000056 | 11.72% | 0.00000480 | 0.00000591 | 0.00000478 | 9,304.00 |
Jun 08 2024 | 0.00000478 | -0.00000033 | -6.46% | 0.00000518 | 0.00000537 | 0.00000475 | 9,350.00 |
Jun 07 2024 | 0.00000511 | -0.00000054 | -9.56% | 0.00000564 | 0.00000617 | 0.00000505 | 8,105.00 |
Jun 06 2024 | 0.00000565 | 0.00000048 | 9.28% | 0.00000507 | 0.00000659 | 0.00000506 | 8,729.00 |
Jun 05 2024 | 0.00000517 | 0.00000084 | 19.40% | 0.00000434 | 0.00000590 | 0.00000426 | 8,994.00 |
Jun 04 2024 | 0.00000433 | 0.00000002 | 0.46% | 0.00000431 | 0.00000442 | 0.00000423 | 5,864.00 |
Jun 03 2024 | 0.00000431 | 0.00000005 | 1.17% | 0.00000430 | 0.00000441 | 0.00000423 | 4,746.00 |
Jun 02 2024 | 0.00000426 | -0.00000008 | -1.84% | 0.00000437 | 0.00000437 | 0.00000422 | 6,458.00 |
Jun 01 2024 | 0.00000434 | 0.00000000 | 0.00% | 0.00000436 | 0.00000438 | 0.00000429 | 6,182.00 |
May 31 2024 | 0.00000434 | 0.00000010 | 2.36% | 0.00000424 | 0.00000438 | 0.00000422 | 3,794.00 |
May 30 2024 | 0.00000424 | -0.00000008 | -1.85% | 0.00000433 | 0.00000437 | 0.00000422 | 6,436.00 |
May 29 2024 | 0.00000432 | -0.00000001 | -0.23% | 0.00000435 | 0.00000446 | 0.00000431 | 6,173.00 |
May 28 2024 | 0.00000433 | 0.00000002 | 0.46% | 0.00000429 | 0.00000435 | 0.00000424 | 7,396.00 |
May 27 2024 | 0.00000431 | 0.00000005 | 1.17% | 0.00000426 | 0.00000436 | 0.00000420 | 6,971.00 |
May 26 2024 | 0.00000426 | 0.00000010 | 2.40% | 0.00000415 | 0.00000479 | 0.00000412 | 7,283.00 |
May 25 2024 | 0.00000416 | 0.00000008 | 1.96% | 0.00000411 | 0.00000425 | 0.00000410 | 2,949.00 |
May 24 2024 | 0.00000408 | -0.00000004 | -0.97% | 0.00000413 | 0.00000417 | 0.00000407 | 3,400.00 |
May 23 2024 | 0.00000412 | 0.00000003 | 0.73% | 0.00000410 | 0.00000418 | 0.00000405 | 4,732.00 |
May 22 2024 | 0.00000409 | 0.00000000 | 0.00% | 0.00000411 | 0.00000415 | 0.00000402 | 4,256.00 |
May 21 2024 | 0.00000409 | 0.00000001 | 0.25% | 0.00000409 | 0.00000416 | 0.00000405 | 3,042.00 |
May 20 2024 | 0.00000408 | 0.00000000 | 0.00% | 0.00000406 | 0.00000420 | 0.00000403 | 3,217.00 |
May 19 2024 | 0.00000408 | -0.00000015 | -3.55% | 0.00000424 | 0.00000424 | 0.00000405 | 1,774.00 |
May 18 2024 | 0.00000423 | -0.00000004 | -0.94% | 0.00000425 | 0.00000434 | 0.00000419 | 1,887.00 |
May 17 2024 | 0.00000427 | -0.00000001 | -0.23% | 0.00000426 | 0.00000465 | 0.00000423 | 2,581.00 |
May 16 2024 | 0.00000428 | -0.00000023 | -5.10% | 0.00000444 | 0.00000449 | 0.00000418 | 3,548.00 |
May 15 2024 | 0.00000451 | 0.00000001 | 0.22% | 0.00000452 | 0.00000460 | 0.00000438 | 4,687.00 |
May 14 2024 | 0.00000450 | -0.00000002 | -0.44% | 0.00000453 | 0.00000458 | 0.00000442 | 2,257.00 |
May 13 2024 | 0.00000452 | -0.00000014 | -3.00% | 0.00000468 | 0.00000469 | 0.00000443 | 2,170.00 |
May 12 2024 | 0.00000466 | 0.00000001 | 0.22% | 0.00000466 | 0.00000479 | 0.00000465 | 5,762.00 |
May 11 2024 | 0.00000465 | -0.00000001 | -0.21% | 0.00000471 | 0.00000482 | 0.00000465 | 4,814.00 |
May 10 2024 | 0.00000466 | -0.00000008 | -1.69% | 0.00000473 | 0.00000484 | 0.00000463 | 3,308.00 |
May 09 2024 | 0.00000474 | 0.00000005 | 1.07% | 0.00000471 | 0.00000474 | 0.00000459 | 3,893.00 |
May 08 2024 | 0.00000469 | 0.00000003 | 0.64% | 0.00000466 | 0.00000474 | 0.00000449 | 853.00 |
May 07 2024 | 0.00000466 | -0.00000001 | -0.21% | 0.00000474 | 0.00000478 | 0.00000464 | 1,564.00 |
May 06 2024 | 0.00000467 | -0.00000012 | -2.51% | 0.00000479 | 0.00000483 | 0.00000466 | 2,286.00 |
May 05 2024 | 0.00000479 | -0.00000003 | -0.62% | 0.00000479 | 0.00000483 | 0.00000476 | 2,533.00 |
May 04 2024 | 0.00000482 | -0.00000023 | -4.55% | 0.00000511 | 0.00000511 | 0.00000480 | 5,544.00 |
May 03 2024 | 0.00000505 | -0.00000012 | -2.32% | 0.00000521 | 0.00000527 | 0.00000504 | 4,605.00 |
May 02 2024 | 0.00000517 | 0.00000026 | 5.30% | 0.00000498 | 0.00000527 | 0.00000488 | 4,717.00 |
May 01 2024 | 0.00000491 | 0.00000022 | 4.69% | 0.00000473 | 0.00000496 | 0.00000466 | 4,196.00 |
Apr 30 2024 | 0.00000469 | -0.00000019 | -3.89% | 0.00000490 | 0.00000493 | 0.00000455 | 3,720.00 |
Apr 29 2024 | 0.00000488 | -0.00000005 | -1.01% | 0.00000493 | 0.00000501 | 0.00000485 | 3,411.00 |
Apr 28 2024 | 0.00000493 | -0.00000001 | -0.20% | 0.00000496 | 0.00000516 | 0.00000492 | 4,742.00 |
Apr 27 2024 | 0.00000494 | 0.00000002 | 0.41% | 0.00000496 | 0.00000500 | 0.00000490 | 6,581.00 |
Apr 26 2024 | 0.00000492 | -0.00000008 | -1.60% | 0.00000501 | 0.00000501 | 0.00000484 | 4,179.00 |
Apr 25 2024 | 0.00000500 | -0.00000005 | -0.99% | 0.00000506 | 0.00000511 | 0.00000493 | 8,835.00 |
Apr 24 2024 | 0.00000505 | -0.00000030 | -5.61% | 0.00000534 | 0.00000550 | 0.00000504 | 3,687.00 |
Apr 23 2024 | 0.00000535 | 0.00000007 | 1.33% | 0.00000528 | 0.00000547 | 0.00000525 | 3,797.00 |
Apr 22 2024 | 0.00000528 | -0.00000001 | -0.19% | 0.00000532 | 0.00000550 | 0.00000514 | 3,415.00 |
Apr 21 2024 | 0.00000529 | -0.00000013 | -2.40% | 0.00000536 | 0.00000543 | 0.00000520 | 2,698.00 |
Apr 20 2024 | 0.00000542 | 0.00000038 | 7.54% | 0.00000502 | 0.00000542 | 0.00000501 | 4,027.00 |
Apr 19 2024 | 0.00000504 | 0.00000009 | 1.82% | 0.00000500 | 0.00000512 | 0.00000491 | 4,731.00 |
Apr 18 2024 | 0.00000495 | 0.00000001 | 0.20% | 0.00000494 | 0.00000505 | 0.00000487 | 2,922.00 |
Apr 17 2024 | 0.00000494 | 0.00000003 | 0.61% | 0.00000492 | 0.00000503 | 0.00000484 | 1,685.00 |
Apr 16 2024 | 0.00000491 | 0.00000014 | 2.94% | 0.00000476 | 0.00000497 | 0.00000468 | 2,450.00 |
Apr 15 2024 | 0.00000477 | -0.00000018 | -3.64% | 0.00000492 | 0.00000513 | 0.00000475 | 3,135.00 |
Apr 14 2024 | 0.00000495 | 0.00000028 | 6.00% | 0.00000463 | 0.00000497 | 0.00000446 | 5,066.00 |
Apr 13 2024 | 0.00000467 | -0.00000082 | -14.94% | 0.00000542 | 0.00000560 | 0.00000423 | 5,155.00 |
Apr 12 2024 | 0.00000549 | -0.00000083 | -13.13% | 0.00000636 | 0.00000640 | 0.00000535 | 4,561.00 |
Apr 11 2024 | 0.00000632 | -0.00000017 | -2.62% | 0.00000651 | 0.00000661 | 0.00000629 | 3,905.00 |
Apr 10 2024 | 0.00000649 | -0.00000024 | -3.57% | 0.00000671 | 0.00000676 | 0.00000647 | 5,132.00 |
Apr 09 2024 | 0.00000673 | -0.00000029 | -4.13% | 0.00000701 | 0.00000708 | 0.00000670 | 3,873.00 |
Apr 08 2024 | 0.00000702 | 0.00000004 | 0.57% | 0.00000697 | 0.00000714 | 0.00000666 | 2,474.00 |
Apr 07 2024 | 0.00000698 | 0.00000020 | 2.95% | 0.00000678 | 0.00000702 | 0.00000668 | 4,498.00 |
Apr 06 2024 | 0.00000678 | 0.00000002 | 0.30% | 0.00000674 | 0.00000695 | 0.00000671 | 3,946.00 |
Apr 05 2024 | 0.00000676 | -0.00000030 | -4.25% | 0.00000679 | 0.00000689 | 0.00000661 | 2,129.00 |
Apr 04 2024 | 0.00000706 | -0.00000015 | -2.08% | 0.00000716 | 0.00000729 | 0.00000692 | 2,080.00 |
Apr 03 2024 | 0.00000721 | -0.00000017 | -2.30% | 0.00000737 | 0.00000787 | 0.00000702 | 2,024.00 |
Apr 02 2024 | 0.00000738 | -0.00000046 | -5.87% | 0.00000782 | 0.00000798 | 0.00000708 | 2,844.00 |
Apr 01 2024 | 0.00000784 | -0.00000002 | -0.25% | 0.00000785 | 0.00000902 | 0.00000750 | 4,704.00 |
Mar 31 2024 | 0.00000786 | 0.00000020 | 2.61% | 0.00000760 | 0.00000801 | 0.00000753 | 1,864.00 |
Mar 30 2024 | 0.00000766 | -0.00000006 | -0.78% | 0.00000767 | 0.00000818 | 0.00000764 | 2,684.00 |
Mar 29 2024 | 0.00000772 | 0.00000002 | 0.26% | 0.00000767 | 0.00000778 | 0.00000741 | 1,324.00 |
Mar 28 2024 | 0.00000770 | 0.00000024 | 3.22% | 0.00000744 | 0.00000798 | 0.00000728 | 4,028.00 |