Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 8.8179 | -0.08 | -0.88% | 8.8556 | 8.8557 | 8.7979 | 13,275 |
| Dec 27 2024 | 8.8959 | 0.10 | 1.09% | 9.0487 | 9.1439 | 8.8526 | 14,693 |
| Dec 23 2024 | 8.80 | -0.42 | -4.51% | 9.0315 | 9.1069 | 8.7048 | 13,254 |
| Dec 20 2024 | 9.2153 | -0.01 | -0.14% | 9.2988 | 9.3757 | 8.7764 | 26,210 |
| Dec 19 2024 | 9.2281 | -0.66 | -6.63% | 9.6627 | 9.8489 | 9.1391 | 12,037 |
| Dec 18 2024 | 9.8834 | -0.15 | -1.50% | 9.6669 | 9.8834 | 9.6669 | 5,632 |
| Dec 17 2024 | 10.0335 | 0.09 | 0.95% | 10.0769 | 10.1142 | 9.9439 | 17,054 |
| Dec 16 2024 | 9.939 | 0.41 | 4.29% | 9.7358 | 10.0325 | 9.6808 | 53,778 |
| Dec 13 2024 | 9.53 | 0.18 | 1.93% | 9.3986 | 9.53 | 9.36 | 17,636 |
| Dec 12 2024 | 9.35 | -0.16 | -1.70% | 9.4237 | 9.56 | 9.35 | 12,284 |
| Dec 11 2024 | 9.5118 | 0.63 | 7.12% | 9.161 | 9.5118 | 9.161 | 7,067 |
| Dec 10 2024 | 8.8792 | -0.17 | -1.90% | 9.1186 | 9.1334 | 8.8792 | 2,803 |
| Dec 09 2024 | 9.0513 | -0.47 | -4.93% | 9.2888 | 9.2888 | 9.0467 | 7,740 |
| Dec 06 2024 | 9.5206 | 0.07 | 0.69% | 9.2099 | 9.5234 | 9.0801 | 12,895 |
| Dec 05 2024 | 9.4552 | 0.22 | 2.39% | 9.4459 | 9.6499 | 9.2793 | 14,229 |
| Dec 04 2024 | 9.2347 | 0.36 | 4.07% | 8.9656 | 9.3348 | 8.8981 | 24,388 |
| Dec 03 2024 | 8.8737 | -0.04 | -0.49% | 8.95 | 8.9894 | 8.80 | 34,085 |
| Dec 02 2024 | 8.9177 | -0.25 | -2.77% | 9.045 | 9.1374 | 8.87 | 29,413 |
| Nov 29 2024 | 9.1719 | 0.30 | 3.43% | 8.8939 | 9.1719 | 8.8939 | 1,755 |
| Nov 28 2024 | 8.868 | 0.00 | -0.04% | 8.9481 | 8.9481 | 8.85 | 3,222 |
| Nov 27 2024 | 8.8714 | 0.08 | 0.87% | 8.812 | 9.0127 | 8.7089 | 17,072 |
| Nov 26 2024 | 8.795 | -0.11 | -1.18% | 8.8821 | 8.8821 | 8.5834 | 11,008 |
| Nov 25 2024 | 8.90 | -0.52 | -5.54% | 9.2721 | 9.2721 | 8.8756 | 28,991 |
| Nov 22 2024 | 9.4217 | 0.06 | 0.65% | 9.4254 | 9.4488 | 9.1816 | 13,582 |
| Nov 21 2024 | 9.3612 | 0.53 | 6.03% | 8.9779 | 9.3612 | 8.9779 | 16,088 |
| Nov 20 2024 | 8.8289 | 0.22 | 2.50% | 8.6061 | 8.8289 | 8.6061 | 12,547 |
| Nov 19 2024 | 8.6134 | 0.28 | 3.41% | 8.5078 | 8.6134 | 8.5078 | 4,464 |
| Nov 18 2024 | 8.3294 | -0.09 | -1.06% | 8.9386 | 8.9386 | 8.3294 | 9,566 |
| Nov 15 2024 | 8.4183 | 0.06 | 0.69% | 8.2744 | 8.4183 | 8.1584 | 7,829 |
| Nov 14 2024 | 8.3605 | 0.05 | 0.63% | 8.4252 | 8.5369 | 8.1346 | 36,475 |
| Nov 13 2024 | 8.3083 | 0.09 | 1.08% | 8.0831 | 8.6931 | 8.0831 | 35,417 |
| Nov 12 2024 | 8.2197 | 0.13 | 1.66% | 8.28 | 8.2809 | 7.9116 | 19,709 |
| Nov 11 2024 | 8.0857 | 0.96 | 13.48% | 7.5237 | 8.0857 | 7.4739 | 68,578 |
| Nov 08 2024 | 7.1254 | 0.13 | 1.86% | 6.9654 | 7.1254 | 6.9144 | 6,507 |
| Nov 07 2024 | 6.9951 | -0.01 | -0.20% | 6.8674 | 6.9951 | 6.8223 | 3,634 |
| Nov 06 2024 | 7.0089 | 0.72 | 11.48% | 6.92 | 7.0089 | 6.701 | 19,842 |
| Nov 05 2024 | 6.2869 | 0.13 | 2.15% | 6.187 | 6.2869 | 6.187 | 1,302 |
| Nov 04 2024 | 6.1546 | -0.16 | -2.46% | 6.19 | 6.2134 | 6.0998 | 6,454 |
| Nov 01 2024 | 6.3096 | 0.00 | 0.00% | 6.2753 | 6.4519 | 6.2504 | 9,687 |
| Oct 31 2024 | 6.3099 | -0.25 | -3.74% | 6.5694 | 6.5694 | 6.3099 | 3,275 |
| Oct 30 2024 | 6.5551 | -0.09 | -1.32% | 6.6084 | 6.6084 | 6.5068 | 3,635 |
| Oct 29 2024 | 6.6425 | 0.41 | 6.54% | 6.4466 | 6.6425 | 6.4466 | 11,484 |
| Oct 28 2024 | 6.2349 | 0.05 | 0.85% | 6.2428 | 6.2664 | 6.2038 | 13,272 |
| Oct 25 2024 | 6.1824 | 0.05 | 0.75% | 6.1708 | 6.1824 | 6.1674 | 2,058 |
| Oct 24 2024 | 6.1361 | 0.21 | 3.62% | 6.1715 | 6.1715 | 6.0759 | 4,865 |
| Oct 23 2024 | 5.9219 | -0.18 | -2.92% | 6.0889 | 6.0889 | 5.9219 | 5,943 |
| Oct 22 2024 | 6.0999 | -0.07 | -1.13% | 6.0899 | 6.0999 | 6.0841 | 507 |
| Oct 21 2024 | 6.1695 | 0.00 | -0.07% | 6.269 | 6.269 | 6.1695 | 8,300 |
| Oct 18 2024 | 6.1739 | 0.06 | 1.04% | 6.1853 | 6.1892 | 6.1454 | 2,198 |
| Oct 17 2024 | 6.1103 | 0.01 | 0.20% | 6.10 | 6.1103 | 6.05 | 6,175 |
| Oct 16 2024 | 6.0978 | 0.05 | 0.79% | 6.0534 | 6.1321 | 6.0464 | 6,251 |
| Oct 15 2024 | 6.0502 | 0.09 | 1.50% | 5.9204 | 6.0502 | 5.8951 | 9,165 |
| Oct 14 2024 | 5.9607 | 0.38 | 6.76% | 5.7201 | 5.9618 | 5.7201 | 983 |
| Oct 11 2024 | 5.5834 | 0.08 | 1.51% | 5.4297 | 5.5834 | 5.4297 | 3,264 |
| Oct 10 2024 | 5.5002 | -0.06 | -1.08% | 5.5002 | 5.5002 | 5.5002 | 499 |
| Oct 09 2024 | 5.56 | -0.04 | -0.71% | 5.5764 | 5.5764 | 5.56 | 822 |
| Oct 08 2024 | 5.60 | -0.12 | -2.04% | 5.5922 | 5.6169 | 5.5922 | 1,202 |
| Oct 07 2024 | 5.7169 | 0.23 | 4.22% | 5.6995 | 5.7169 | 5.6984 | 12,247 |
| Oct 04 2024 | 5.4854 | 0.09 | 1.66% | 5.4734 | 5.4854 | 5.4734 | 829 |
