FTMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.00001125 | -0.00000006 | -0.53% | 0.00001130 | 0.00001148 | 0.00001119 | 672,890.00 |
Apr 27 2024 | 0.00001131 | 0.00000001 | 0.09% | 0.00001130 | 0.00001157 | 0.00001075 | 2,047,857.00 |
Apr 26 2024 | 0.00001130 | -0.00000044 | -3.75% | 0.00001174 | 0.00001208 | 0.00001125 | 2,909,035.00 |
Apr 25 2024 | 0.00001174 | 0.00000045 | 3.99% | 0.00001129 | 0.00001212 | 0.00001108 | 3,750,870.00 |
Apr 24 2024 | 0.00001129 | 0.00000032 | 2.92% | 0.00001098 | 0.00001157 | 0.00001092 | 2,733,015.00 |
Apr 23 2024 | 0.00001097 | -0.00000037 | -3.26% | 0.00001132 | 0.00001161 | 0.00001091 | 2,496,542.00 |
Apr 22 2024 | 0.00001134 | -0.00000015 | -1.31% | 0.00001184 | 0.00001198 | 0.00001134 | 1,509,518.00 |
Apr 21 2024 | 0.00001149 | -0.00000025 | -2.13% | 0.00001174 | 0.00001204 | 0.00001142 | 2,089,998.00 |
Apr 20 2024 | 0.00001174 | 0.00000089 | 8.20% | 0.00001082 | 0.00001180 | 0.00001069 | 2,401,144.00 |
Apr 19 2024 | 0.00001085 | 0.00000005 | 0.46% | 0.00001080 | 0.00001117 | 0.00001026 | 2,648,159.00 |
Apr 18 2024 | 0.00001080 | -0.00000021 | -1.91% | 0.00001101 | 0.00001105 | 0.00001054 | 2,365,887.00 |
Apr 17 2024 | 0.00001101 | 0.00000011 | 1.01% | 0.00001089 | 0.00001157 | 0.00001047 | 3,300,894.00 |
Apr 16 2024 | 0.00001090 | 0.00000072 | 7.07% | 0.00001019 | 0.00001096 | 0.00001003 | 3,885,044.00 |
Apr 15 2024 | 0.00001018 | -0.00000068 | -6.26% | 0.00001079 | 0.00001125 | 0.00000993 | 8,743,268.00 |
Apr 14 2024 | 0.00001086 | 0.00000049 | 4.73% | 0.00001042 | 0.00001123 | 0.00001014 | 7,700,526.00 |
Apr 13 2024 | 0.00001037 | -0.00000068 | -6.15% | 0.00001107 | 0.00001131 | 0.00000900 | 10,838,369.00 |
Apr 12 2024 | 0.00001105 | -0.00000200 | -15.28% | 0.00001308 | 0.00001333 | 0.00000900 | 7,468,340.00 |
Apr 11 2024 | 0.00001309 | -0.00000094 | -6.70% | 0.00001395 | 0.00001424 | 0.00001279 | 3,664,389.00 |
Apr 10 2024 | 0.00001403 | -0.00000065 | -4.43% | 0.00001473 | 0.00001510 | 0.00001383 | 7,503,191.00 |
Apr 09 2024 | 0.00001468 | 0.00000200 | 15.36% | 0.00001305 | 0.00001517 | 0.00001290 | 8,658,372.00 |
Apr 08 2024 | 0.00001302 | 0.00000052 | 4.16% | 0.00001245 | 0.00001317 | 0.00001226 | 5,470,028.00 |
Apr 07 2024 | 0.00001250 | 0.00000018 | 1.46% | 0.00001231 | 0.00001325 | 0.00001213 | 3,928,995.00 |
Apr 06 2024 | 0.00001232 | 0.00000054 | 4.58% | 0.00001176 | 0.00001241 | 0.00001173 | 1,671,917.00 |
Apr 05 2024 | 0.00001178 | -0.00000070 | -5.61% | 0.00001248 | 0.00001248 | 0.00001163 | 2,089,413.00 |
Apr 04 2024 | 0.00001248 | 0.00000005 | 0.40% | 0.00001239 | 0.00001307 | 0.00001235 | 1,990,663.00 |
Apr 03 2024 | 0.00001243 | -0.00000082 | -6.19% | 0.00001319 | 0.00001350 | 0.00001237 | 3,200,372.00 |
Apr 02 2024 | 0.00001325 | -0.00000035 | -2.57% | 0.00001362 | 0.00001403 | 0.00001313 | 3,330,573.00 |
Apr 01 2024 | 0.00001360 | -0.00000045 | -3.20% | 0.00001402 | 0.00001408 | 0.00001301 | 3,595,882.00 |
Mar 31 2024 | 0.00001405 | 0.00000059 | 4.38% | 0.00001349 | 0.00001448 | 0.00001336 | 3,599,787.00 |
Mar 30 2024 | 0.00001346 | -0.00000053 | -3.79% | 0.00001404 | 0.00001423 | 0.00001331 | 2,251,462.00 |
Mar 29 2024 | 0.00001399 | -0.00000045 | -3.12% | 0.00001443 | 0.00001444 | 0.00001368 | 3,097,576.00 |
Mar 28 2024 | 0.00001444 | -0.00000002 | -0.14% | 0.00001440 | 0.00001469 | 0.00001405 | 2,051,723.00 |
Mar 27 2024 | 0.00001446 | -0.00000078 | -5.12% | 0.00001520 | 0.00001554 | 0.00001434 | 4,222,580.00 |
Mar 26 2024 | 0.00001524 | -0.00000095 | -5.87% | 0.00001611 | 0.00001643 | 0.00001510 | 5,809,868.00 |
Mar 25 2024 | 0.00001619 | 0.00000034 | 2.15% | 0.00001582 | 0.00001744 | 0.00001582 | 20,869,118.00 |
Mar 24 2024 | 0.00001585 | -0.00000032 | -1.98% | 0.00001622 | 0.00001669 | 0.00001574 | 4,431,122.00 |
Mar 23 2024 | 0.00001617 | -0.00000200 | -11.24% | 0.00001789 | 0.00001791 | 0.00001616 | 5,033,403.00 |
Mar 22 2024 | 0.00001779 | 0.00000065 | 3.79% | 0.00001692 | 0.00001894 | 0.00001610 | 14,297,974.00 |
Mar 21 2024 | 0.00001714 | 0.00000046 | 2.76% | 0.00001646 | 0.00001764 | 0.00001541 | 10,292,321.00 |
Mar 20 2024 | 0.00001668 | 0.00000009 | 0.54% | 0.00001663 | 0.00001707 | 0.00001430 | 18,358,119.00 |
Mar 19 2024 | 0.00001659 | 0.00000300 | 21.98% | 0.00001390 | 0.00001691 | 0.00001247 | 22,940,336.00 |
Mar 18 2024 | 0.00001365 | 0.00000100 | 7.97% | 0.00001241 | 0.00001410 | 0.00001192 | 8,857,871.00 |
Mar 17 2024 | 0.00001254 | 0.00000038 | 3.13% | 0.00001217 | 0.00001348 | 0.00001172 | 6,618,492.00 |
Mar 16 2024 | 0.00001216 | -0.00000027 | -2.17% | 0.00001251 | 0.00001426 | 0.00001181 | 10,932,135.00 |
Mar 15 2024 | 0.00001243 | 0.00000084 | 7.25% | 0.00001158 | 0.00001248 | 0.00001099 | 6,952,193.00 |
Mar 14 2024 | 0.00001159 | -0.00000064 | -5.23% | 0.00001223 | 0.00001237 | 0.00001140 | 3,822,335.00 |
Mar 13 2024 | 0.00001223 | 0.00000069 | 5.98% | 0.00001163 | 0.00001253 | 0.00001102 | 6,535,859.00 |
Mar 12 2024 | 0.00001154 | 0.00000024 | 2.12% | 0.00001132 | 0.00001171 | 0.00001058 | 3,521,256.00 |
Mar 11 2024 | 0.00001130 | 0.00000039 | 3.57% | 0.00001090 | 0.00001189 | 0.00001074 | 14,308,208.00 |
Mar 10 2024 | 0.00001091 | -0.00000073 | -6.27% | 0.00001161 | 0.00001167 | 0.00001083 | 3,021,401.00 |
Mar 09 2024 | 0.00001164 | -0.00000037 | -3.08% | 0.00001193 | 0.00001234 | 0.00001152 | 5,442,235.00 |
Mar 08 2024 | 0.00001201 | -0.00000026 | -2.12% | 0.00001275 | 0.00001294 | 0.00001116 | 5,474,428.00 |
Mar 07 2024 | 0.00001227 | 0.00000200 | 18.85% | 0.00001074 | 0.00001267 | 0.00001067 | 12,074,520.00 |
Mar 06 2024 | 0.00001061 | 0.00000074 | 7.50% | 0.00000996 | 0.00001093 | 0.00000976 | 8,261,422.00 |
Mar 05 2024 | 0.00000987 | 0.00000028 | 2.92% | 0.00000931 | 0.00001086 | 0.00000879 | 12,341,976.00 |
Mar 04 2024 | 0.00000959 | -0.00000100 | -9.08% | 0.00001104 | 0.00001185 | 0.00000920 | 21,210,097.00 |
Mar 03 2024 | 0.00001101 | 0.00000200 | 23.09% | 0.00000878 | 0.00001123 | 0.00000786 | 10,837,524.00 |
Mar 02 2024 | 0.00000866 | 0.00000085 | 10.88% | 0.00000786 | 0.00000875 | 0.00000784 | 4,381,734.00 |
Mar 01 2024 | 0.00000781 | 0.00000023 | 3.03% | 0.00000754 | 0.00000812 | 0.00000745 | 4,486,449.00 |
Feb 29 2024 | 0.00000758 | -0.00000004 | -0.52% | 0.00000769 | 0.00000797 | 0.00000740 | 5,525,274.00 |
Feb 28 2024 | 0.00000762 | -0.00000021 | -2.68% | 0.00000785 | 0.00000840 | 0.00000724 | 10,528,139.00 |
Feb 27 2024 | 0.00000783 | -0.00000013 | -1.63% | 0.00000799 | 0.00000811 | 0.00000767 | 6,747,793.00 |
Feb 26 2024 | 0.00000796 | -0.00000011 | -1.36% | 0.00000807 | 0.00000834 | 0.00000793 | 5,665,351.00 |
Feb 25 2024 | 0.00000807 | -0.00000009 | -1.10% | 0.00000817 | 0.00000824 | 0.00000797 | 3,492,394.00 |
Feb 24 2024 | 0.00000816 | 0.00000036 | 4.62% | 0.00000782 | 0.00000821 | 0.00000765 | 3,590,053.00 |
Feb 23 2024 | 0.00000780 | -0.00000007 | -0.89% | 0.00000785 | 0.00000793 | 0.00000760 | 4,215,397.00 |
Feb 22 2024 | 0.00000787 | 0.00000005 | 0.64% | 0.00000781 | 0.00000810 | 0.00000767 | 3,134,535.00 |
Feb 21 2024 | 0.00000782 | -0.00000030 | -3.69% | 0.00000812 | 0.00000812 | 0.00000765 | 4,264,284.00 |
Feb 20 2024 | 0.00000812 | -0.00000021 | -2.52% | 0.00000838 | 0.00000849 | 0.00000788 | 4,604,291.00 |
Feb 19 2024 | 0.00000833 | 0.00000026 | 3.22% | 0.00000811 | 0.00000845 | 0.00000810 | 5,293,635.00 |
Feb 18 2024 | 0.00000807 | 0.00000033 | 4.26% | 0.00000776 | 0.00000815 | 0.00000772 | 3,353,766.00 |
Feb 17 2024 | 0.00000774 | -0.00000010 | -1.28% | 0.00000781 | 0.00000789 | 0.00000764 | 2,321,934.00 |
Feb 16 2024 | 0.00000784 | -0.00000016 | -2.00% | 0.00000801 | 0.00000821 | 0.00000773 | 2,680,595.00 |
Feb 15 2024 | 0.00000800 | 0.00000007 | 0.88% | 0.00000795 | 0.00000804 | 0.00000775 | 3,214,323.00 |
Feb 14 2024 | 0.00000793 | -0.00000002 | -0.25% | 0.00000793 | 0.00000833 | 0.00000784 | 3,314,794.00 |
Feb 13 2024 | 0.00000795 | -0.00000009 | -1.12% | 0.00000806 | 0.00000808 | 0.00000785 | 1,916,937.00 |
Feb 12 2024 | 0.00000804 | 0.00000004 | 0.50% | 0.00000799 | 0.00000809 | 0.00000782 | 2,545,969.00 |
Feb 11 2024 | 0.00000800 | -0.00000032 | -3.85% | 0.00000833 | 0.00000839 | 0.00000799 | 1,951,614.00 |
Feb 10 2024 | 0.00000832 | -0.00000010 | -1.19% | 0.00000842 | 0.00000849 | 0.00000820 | 2,715,038.00 |
Feb 09 2024 | 0.00000842 | 0.00000012 | 1.45% | 0.00000827 | 0.00000849 | 0.00000814 | 5,826,964.00 |
Feb 08 2024 | 0.00000830 | 0.00000002 | 0.24% | 0.00000828 | 0.00000839 | 0.00000812 | 2,122,575.00 |
Feb 07 2024 | 0.00000828 | 0.00000001 | 0.12% | 0.00000827 | 0.00000846 | 0.00000813 | 2,158,577.00 |
Feb 06 2024 | 0.00000827 | -0.00000015 | -1.78% | 0.00000841 | 0.00000848 | 0.00000821 | 1,741,907.00 |
Feb 05 2024 | 0.00000842 | 0.00000024 | 2.93% | 0.00000817 | 0.00000843 | 0.00000810 | 4,336,423.00 |
Feb 04 2024 | 0.00000818 | -0.00000010 | -1.21% | 0.00000826 | 0.00000836 | 0.00000808 | 1,996,584.00 |
Feb 03 2024 | 0.00000828 | -0.00000008 | -0.96% | 0.00000836 | 0.00000846 | 0.00000825 | 1,968,637.00 |
Feb 02 2024 | 0.00000836 | 0.00000012 | 1.46% | 0.00000824 | 0.00000847 | 0.00000821 | 1,895,540.00 |
Feb 01 2024 | 0.00000824 | -0.00000004 | -0.48% | 0.00000829 | 0.00000834 | 0.00000815 | 2,619,658.00 |
Jan 31 2024 | 0.00000828 | -0.00000046 | -5.26% | 0.00000871 | 0.00000872 | 0.00000824 | 5,523,312.00 |
Jan 30 2024 | 0.00000874 | -0.00000015 | -1.69% | 0.00000888 | 0.00000907 | 0.00000868 | 3,925,366.00 |