CurrencyBeacon logo}}

Crypto Rate Dashboard

Fractal Bitcoin Price Chart

FB/USD
$0.470994
0.91%

FB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-09-12 $0.46942222 $0.4706 $0.44928529 $0.47050833 $362,690.74
2025-09-11 $0.46770909 $0.48457895 $0.45050789 $0.46712 $483,885.74
2025-09-10 $0.47141136 $0.47806087 $0.44284 $0.46614091 $398,798.83
2025-09-09 $0.46750526 $0.48692143 $0.4585875 $0.46973636 $423,926.24
2025-09-08 $0.46282857 $0.47177368 $0.44654286 $0.4635 $371,636.11
2025-09-07 $0.43968333 $0.47673333 $0.43968333 $0.46278462 $292,783.53
2025-09-06 $0.43797857 $0.44329333 $0.42765294 $0.4338 $251,743.82
2025-09-05 $0.43545 $0.450525 $0.42885 $0.44057333 $295,846.51
2025-09-04 $0.441364 $0.442188 $0.43001364 $0.43695 $245,408.00
2025-09-03 $0.44057273 $0.45796296 $0.42938 $0.440364 $326,709.87
2025-09-02 $0.44012381 $0.4512 $0.42856667 $0.44103889 $496,636.87
2025-09-01 $0.43056818 $0.44059048 $0.41982857 $0.44059048 $562,879.55
2025-08-31 $0.42761111 $0.46016364 $0.422975 $0.4311 $359,651.78
2025-08-30 $0.44432365 $0.44732557 $0.42415909 $0.42818333 $346,528.90
2025-08-29 $0.47408765 $0.48298421 $0.42242365 $0.44543476 $732,054.87
2025-08-28 $0.44568846 $0.53266667 $0.42534565 $0.47387654 $1.26M
2025-08-27 $0.41384375 $0.44466538 $0.40714706 $0.44381538 $427,877.51
2025-08-26 $0.39948889 $0.41629048 $0.39948889 $0.4137 $423,129.91
2025-08-25 $0.41421471 $0.41429118 $0.39032593 $0.39763333 $548,719.47
2025-08-24 $0.41923 $0.42394 $0.40704118 $0.41385526 $326,993.25
2025-08-23 $0.42320455 $0.43192941 $0.41231136 $0.41924211 $360,782.73
2025-08-22 $0.439656 $0.44262592 $0.41399703 $0.42293267 $485,011.17
2025-08-21 $0.42688 $0.447695 $0.400192 $0.440216 $581,326.92
2025-08-20 $0.4161125 $0.4277 $0.39946667 $0.4277 $440,471.36
2025-08-19 $0.40855769 $0.41998889 $0.38790833 $0.416175 $382,489.10
2025-08-18 $0.41374706 $0.41406154 $0.38883 $0.40816667 $358,416.02
2025-08-17 $0.41994444 $0.42401458 $0.40110588 $0.41373333 $325,851.03
2025-08-16 $0.39413333 $0.4217 $0.39065217 $0.41995625 $355,059.09
2025-08-15 $0.40602941 $0.41695417 $0.39290455 $0.39407083 $383,216.55
2025-08-14 $0.4131625 $0.426325 $0.3824875 $0.40538333 $874,288.17