Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000214 | 0.00000001 | 0.47% | 0.00000213 | 0.00000221 | 0.00000212 | 649,794.00 |
| May 24 2024 | 0.00000213 | -0.00000005 | -2.29% | 0.00000218 | 0.00000238 | 0.00000212 | 1,354,402.00 |
| May 23 2024 | 0.00000218 | 0.00000004 | 1.87% | 0.00000213 | 0.00000221 | 0.00000210 | 622,859.00 |
| May 22 2024 | 0.00000214 | 0.00000001 | 0.47% | 0.00000213 | 0.00000220 | 0.00000208 | 491,690.00 |
| May 21 2024 | 0.00000213 | -0.00000001 | -0.47% | 0.00000212 | 0.00000220 | 0.00000209 | 493,938.00 |
| May 20 2024 | 0.00000214 | -0.00000004 | -1.83% | 0.00000216 | 0.00000220 | 0.00000211 | 431,269.00 |
| May 19 2024 | 0.00000218 | -0.00000002 | -0.91% | 0.00000220 | 0.00000224 | 0.00000215 | 172,539.00 |
| May 18 2024 | 0.00000220 | 0.00000002 | 0.92% | 0.00000218 | 0.00000225 | 0.00000217 | 103,908.00 |
| May 17 2024 | 0.00000218 | -0.00000004 | -1.80% | 0.00000221 | 0.00000222 | 0.00000215 | 67,582.00 |
| May 16 2024 | 0.00000222 | 0.00000004 | 1.83% | 0.00000218 | 0.00000227 | 0.00000217 | 92,744.00 |
| May 15 2024 | 0.00000218 | -0.00000007 | -3.11% | 0.00000224 | 0.00000230 | 0.00000217 | 322,469.00 |
| May 14 2024 | 0.00000225 | 0.00000001 | 0.45% | 0.00000225 | 0.00000233 | 0.00000224 | 232,117.00 |
| May 13 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000231 | 0.00000234 | 0.00000222 | 432,836.00 |
| May 12 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000234 | 0.00000236 | 0.00000231 | 127,606.00 |
| May 11 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000233 | 0.00000237 | 0.00000232 | 81,751.00 |
| May 10 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000238 | 0.00000238 | 0.00000230 | 189,474.00 |
| May 09 2024 | 0.00000231 | -0.00000011 | -4.55% | 0.00000242 | 0.00000242 | 0.00000230 | 88,712.00 |
| May 08 2024 | 0.00000242 | 0.00000007 | 2.98% | 0.00000234 | 0.00000242 | 0.00000230 | 197,417.00 |
| May 07 2024 | 0.00000235 | -0.00000002 | -0.84% | 0.00000237 | 0.00000241 | 0.00000233 | 257,305.00 |
| May 06 2024 | 0.00000237 | 0.00000001 | 0.42% | 0.00000236 | 0.00000239 | 0.00000232 | 391,588.00 |
| May 05 2024 | 0.00000236 | 0.00000006 | 2.61% | 0.00000230 | 0.00000240 | 0.00000229 | 370,565.00 |
| May 04 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000232 | 0.00000239 | 0.00000228 | 531,212.00 |
| May 03 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000239 | 0.00000244 | 0.00000229 | 563,002.00 |
| May 02 2024 | 0.00000239 | -0.00000006 | -2.45% | 0.00000245 | 0.00000248 | 0.00000237 | 460,767.00 |
| May 01 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000238 | 0.00000250 | 0.00000231 | 1,353,982.00 |
| Apr 30 2024 | 0.00000238 | -0.00000002 | -0.83% | 0.00000240 | 0.00000245 | 0.00000218 | 559,655.00 |
| Apr 29 2024 | 0.00000240 | -0.00000007 | -2.83% | 0.00000274 | 0.00000283 | 0.00000236 | 871,122.00 |
| Apr 28 2024 | 0.00000247 | 0.00000001 | 0.41% | 0.00000246 | 0.00000249 | 0.00000243 | 501,320.00 |
| Apr 27 2024 | 0.00000246 | 0.00000001 | 0.41% | 0.00000245 | 0.00000249 | 0.00000241 | 513,836.00 |
| Apr 26 2024 | 0.00000245 | -0.00000001 | -0.41% | 0.00000245 | 0.00000253 | 0.00000237 | 895,482.00 |
| Apr 25 2024 | 0.00000246 | -0.00000002 | -0.81% | 0.00000248 | 0.00000252 | 0.00000237 | 983,559.00 |
| Apr 24 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000247 | 0.00000262 | 0.00000244 | 674,394.00 |
| Apr 23 2024 | 0.00000247 | 0.00000004 | 1.65% | 0.00000255 | 0.00000259 | 0.00000243 | 522,871.00 |
| Apr 22 2024 | 0.00000243 | -0.00000009 | -3.57% | 0.00000253 | 0.00000266 | 0.00000243 | 650,136.00 |
| Apr 21 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000265 | 0.00000244 | 872,141.00 |
| Apr 20 2024 | 0.00000252 | -0.00000001 | -0.40% | 0.00000247 | 0.00000257 | 0.00000241 | 874,848.00 |
| Apr 19 2024 | 0.00000253 | 0.00000019 | 8.12% | 0.00000234 | 0.00000268 | 0.00000232 | 2,057,358.00 |
| Apr 18 2024 | 0.00000234 | 0.00000000 | 0.00% | 0.00000239 | 0.00000242 | 0.00000228 | 122,981.00 |
| Apr 17 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000236 | 0.00000242 | 0.00000226 | 51,883.00 |
| Apr 16 2024 | 0.00000236 | -0.00000003 | -1.26% | 0.00000239 | 0.00000239 | 0.00000225 | 417,989.00 |
| Apr 15 2024 | 0.00000239 | 0.00000016 | 7.17% | 0.00000229 | 0.00000241 | 0.00000223 | 572,744.00 |
| Apr 14 2024 | 0.00000223 | 0.00000000 | 0.00% | 0.00000223 | 0.00000238 | 0.00000218 | 298,498.00 |
| Apr 13 2024 | 0.00000223 | -0.00000034 | -13.23% | 0.00000253 | 0.00000263 | 0.00000208 | 990,981.00 |
| Apr 12 2024 | 0.00000257 | -0.00000024 | -8.54% | 0.00000277 | 0.00000281 | 0.00000250 | 1,011,130.00 |
| Apr 11 2024 | 0.00000281 | 0.00000004 | 1.44% | 0.00000279 | 0.00000285 | 0.00000274 | 801,432.00 |
| Apr 10 2024 | 0.00000277 | -0.00000013 | -4.48% | 0.00000299 | 0.00000299 | 0.00000274 | 1,774,912.00 |
| Apr 09 2024 | 0.00000290 | 0.00000016 | 5.84% | 0.00000274 | 0.00000338 | 0.00000267 | 7,013,153.00 |
| Apr 08 2024 | 0.00000274 | -0.00000008 | -2.84% | 0.00000283 | 0.00000290 | 0.00000265 | 2,045,391.00 |
| Apr 07 2024 | 0.00000282 | -0.00000003 | -1.05% | 0.00000289 | 0.00000289 | 0.00000272 | 627,900.00 |
| Apr 06 2024 | 0.00000285 | -0.00000009 | -3.06% | 0.00000295 | 0.00000333 | 0.00000270 | 1,668,437.00 |
| Apr 05 2024 | 0.00000294 | -0.00000036 | -10.91% | 0.00000333 | 0.00000359 | 0.00000293 | 5,496,129.00 |
| Apr 04 2024 | 0.00000330 | 0.00000055 | 20.00% | 0.00000275 | 0.00000361 | 0.00000274 | 14,573,670.00 |
| Apr 03 2024 | 0.00000275 | 0.00000007 | 2.61% | 0.00000268 | 0.00000288 | 0.00000261 | 496,899.00 |
| Apr 02 2024 | 0.00000268 | -0.00000006 | -2.19% | 0.00000274 | 0.00000275 | 0.00000261 | 573,680.00 |
| Apr 01 2024 | 0.00000274 | -0.00000003 | -1.08% | 0.00000277 | 0.00000283 | 0.00000260 | 1,193,240.00 |
| Mar 31 2024 | 0.00000277 | -0.00000012 | -4.15% | 0.00000285 | 0.00000289 | 0.00000275 | 303,563.00 |
| Mar 30 2024 | 0.00000289 | 0.00000005 | 1.76% | 0.00000287 | 0.00000290 | 0.00000273 | 407,949.00 |
| Mar 29 2024 | 0.00000284 | -0.00000016 | -5.33% | 0.00000302 | 0.00000313 | 0.00000260 | 1,965,977.00 |
| Mar 28 2024 | 0.00000300 | 0.00000031 | 11.52% | 0.00000279 | 0.00000347 | 0.00000261 | 10,556,555.00 |
| Mar 27 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000271 | 0.00000286 | 0.00000248 | 943,748.00 |
| Mar 26 2024 | 0.00000270 | -0.00000001 | -0.37% | 0.00000271 | 0.00000305 | 0.00000265 | 944,473.00 |
| Mar 25 2024 | 0.00000271 | 0.00000010 | 3.83% | 0.00000265 | 0.00000297 | 0.00000262 | 4,063,720.00 |
| Mar 24 2024 | 0.00000261 | -0.00000004 | -1.51% | 0.00000271 | 0.00000273 | 0.00000260 | 212,404.00 |
| Mar 23 2024 | 0.00000265 | -0.00000012 | -4.33% | 0.00000267 | 0.00000275 | 0.00000263 | 299,711.00 |
| Mar 22 2024 | 0.00000277 | 0.00000022 | 8.63% | 0.00000265 | 0.00000277 | 0.00000256 | 403,304.00 |
| Mar 21 2024 | 0.00000255 | -0.00000003 | -1.16% | 0.00000259 | 0.00000270 | 0.00000244 | 496,370.00 |
| Mar 20 2024 | 0.00000258 | -0.00000002 | -0.77% | 0.00000261 | 0.00000274 | 0.00000241 | 999,534.00 |
| Mar 19 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000266 | 0.00000274 | 0.00000251 | 1,459,481.00 |
| Mar 18 2024 | 0.00000265 | -0.00000009 | -3.28% | 0.00000270 | 0.00000283 | 0.00000265 | 1,359,043.00 |
| Mar 17 2024 | 0.00000274 | 0.00000007 | 2.62% | 0.00000268 | 0.00000278 | 0.00000263 | 845,225.00 |
| Mar 16 2024 | 0.00000267 | -0.00000006 | -2.20% | 0.00000274 | 0.00000283 | 0.00000265 | 946,345.00 |
| Mar 15 2024 | 0.00000273 | -0.00000008 | -2.85% | 0.00000281 | 0.00000316 | 0.00000265 | 7,097,738.00 |
| Mar 14 2024 | 0.00000281 | 0.00000003 | 1.08% | 0.00000279 | 0.00000293 | 0.00000272 | 2,227,350.00 |
| Mar 13 2024 | 0.00000278 | -0.00000015 | -5.12% | 0.00000293 | 0.00000309 | 0.00000271 | 4,510,824.00 |
| Mar 12 2024 | 0.00000293 | 0.00000003 | 1.03% | 0.00000289 | 0.00000340 | 0.00000282 | 5,329,689.00 |
| Mar 11 2024 | 0.00000290 | 0.00000001 | 0.35% | 0.00000291 | 0.00000328 | 0.00000275 | 9,000,599.00 |
| Mar 10 2024 | 0.00000289 | 0.00000021 | 7.84% | 0.00000264 | 0.00000325 | 0.00000259 | 9,585,026.00 |
| Mar 09 2024 | 0.00000268 | 0.00000015 | 5.93% | 0.00000250 | 0.00000269 | 0.00000249 | 13,734.00 |
| Mar 08 2024 | 0.00000253 | -0.00000006 | -2.32% | 0.00000257 | 0.00000269 | 0.00000245 | 1,279,753.00 |
| Mar 07 2024 | 0.00000259 | -0.00000002 | -0.77% | 0.00000242 | 0.00000265 | 0.00000242 | 908,954.00 |
| Mar 06 2024 | 0.00000261 | 0.00000013 | 5.24% | 0.00000248 | 0.00000265 | 0.00000244 | 1,037,372.00 |
| Mar 05 2024 | 0.00000248 | 0.00000003 | 1.22% | 0.00000250 | 0.00000270 | 0.00000240 | 2,471,292.00 |
| Mar 04 2024 | 0.00000245 | -0.00000034 | -12.19% | 0.00000274 | 0.00000279 | 0.00000242 | 1,182,559.00 |
| Mar 03 2024 | 0.00000279 | 0.00000001 | 0.36% | 0.00000273 | 0.00000284 | 0.00000264 | 1,155,499.00 |
| Mar 02 2024 | 0.00000278 | 0.00000016 | 6.11% | 0.00000265 | 0.00000278 | 0.00000258 | 988,702.00 |
| Mar 01 2024 | 0.00000262 | -0.00000001 | -0.38% | 0.00000259 | 0.00000272 | 0.00000251 | 720,684.00 |
| Feb 29 2024 | 0.00000263 | 0.00000011 | 4.37% | 0.00000251 | 0.00000264 | 0.00000249 | 966,584.00 |
| Feb 28 2024 | 0.00000252 | -0.00000022 | -8.03% | 0.00000274 | 0.00000284 | 0.00000240 | 1,328,348.00 |
| Feb 27 2024 | 0.00000274 | -0.00000010 | -3.52% | 0.00000284 | 0.00000298 | 0.00000265 | 1,258,184.00 |
| Feb 26 2024 | 0.00000284 | -0.00000013 | -4.38% | 0.00000290 | 0.00000300 | 0.00000284 | 871,499.00 |
| Feb 25 2024 | 0.00000297 | -0.00000016 | -5.11% | 0.00000311 | 0.00000319 | 0.00000290 | 1,398,260.00 |
| Feb 24 2024 | 0.00000313 | 0.00000001 | 0.32% | 0.00000316 | 0.00000344 | 0.00000296 | 5,211,205.00 |
