CurrencyBeacon logo}}

Crypto Rate Dashboard

BITCOIN FUTURE Price Chart

BTCF/USD
$0.0891
2.77%

BTCF Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-05-18 $0.09379279 $0.09389983 $0.09041937 $0.09271654 $224,749.38
2025-05-17 $0.10000877 $0.10002836 $0.09049335 $0.09379279 $228,206.99
2025-05-16 $0.10522645 $0.10522645 $0.09450679 $0.10000877 $223,870.54
2025-05-15 $0.10427781 $0.10697479 $0.10067134 $0.10547645 $219,508.99
2025-05-14 $0.10401479 $0.10443202 $0.09917388 $0.10417781 $205,871.06
2025-05-13 $0.10328851 $0.10417 $0.10026469 $0.10401479 $205,220.30
2025-05-12 $0.11768271 $0.12158271 $0.09801009 $0.10328851 $194,758.92
2025-05-11 $0.11830695 $0.11851816 $0.11453542 $0.11768271 $180,051.46
2025-05-10 $0.11477801 $0.11810695 $0.11107767 $0.11810695 $203,778.27
2025-05-09 $0.11485974 $0.11489998 $0.10982151 $0.11467801 $204,703.61
2025-05-08 $0.12610785 $0.12615736 $0.1103637 $0.11485974 $221,659.01
2025-05-07 $0.12709616 $0.12713125 $0.12253683 $0.12600785 $212,337.72
2025-05-06 $0.1271844 $0.12720597 $0.12696409 $0.12709616 $195,054.12
2025-05-05 $0.12878111 $0.13255612 $0.12315873 $0.1271844 $178,988.56
2025-05-04 $0.12933504 $0.13028706 $0.12515094 $0.12868111 $162,660.52
2025-05-03 $0.12185906 $0.12944646 $0.1205162 $0.12933504 $182,414.06
2025-05-02 $0.12402844 $0.1247594 $0.12096625 $0.12185906 $189,816.85
2025-05-01 $0.11524317 $0.12433157 $0.11523311 $0.12412674 $186,793.40
2025-04-30 $0.11815592 $0.11816937 $0.11192772 $0.11524317 $174,140.26
2025-04-29 $0.11780997 $0.11826363 $0.11465752 $0.11815592 $194,374.80
2025-04-28 $0.12347484 $0.12451787 $0.11629934 $0.11780997 $186,685.30
2025-04-27 $0.11836343 $0.13009233 $0.11600407 $0.12347484 $207,806.42
2025-04-26 $0.12162944 $0.12279983 $0.11831343 $0.11831343 $199,903.49
2025-04-25 $0.1164472 $0.13869753 $0.11533561 $0.12162944 $182,603.95
2025-04-24 $0.09760528 $0.11644769 $0.09391113 $0.1164472 $154,229.52
2025-04-23 $0.09697958 $0.09775489 $0.09494675 $0.09760528 $169,877.64
2025-04-22 $0.09763468 $0.09781204 $0.0943925 $0.09707958 $181,657.45
2025-04-21 $0.09892854 $0.09905804 $0.09441865 $0.09753468 $167,635.22
2025-04-20 $0.099017 $0.09915054 $0.09710657 $0.09892854 $177,642.65
2025-04-19 $0.09971426 $0.09978079 $0.09883119 $0.099017 $173,211.29