Market Cap $4.12T
0.27%
Volume 24h $334.63B
-11.35%
BTC % 54.78%
-0.52%
ETH % 12.51%
1.03%
Coins
32.835
+21
Exchanges
885
Last update
4 Seconds ago
Fitted (FITCOIN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00120906 | $0.00111742 | $0.00125611 | $0.00111938 | $1,326,167 | - |
| Aug-19 2025 | $0.00111582 | $0.00108488 | $0.00132584 | $0.00130844 | $1,439,650 | - |
| Aug-18 2025 | $0.00131369 | $0.00130885 | $0.00139013 | $0.00139013 | $1,365,214 | - |
| Aug-17 2025 | $0.00138418 | $0.00137181 | $0.00143592 | $0.00143592 | $837,323 | - |
| Aug-16 2025 | $0.0014328 | $0.00139987 | $0.00147831 | $0.00142706 | $895,517 | - |
| Aug-15 2025 | $0.00142208 | $0.00139868 | $0.0016051 | $0.00147423 | $1,981,418 | - |
| Aug-14 2025 | $0.00146589 | $0.00145205 | $0.00162994 | $0.00157704 | $3,604,109 | - |
| Aug-13 2025 | $0.00158719 | $0.00157996 | $0.00183315 | $0.00174783 | $2,489,982 | - |
| Aug-12 2025 | $0.00171821 | $0.00146797 | $0.00178797 | $0.00169354 | $1,944,108 | - |
| Aug-11 2025 | $0.00169475 | $0.00142335 | $0.00213756 | $0.00198845 | $2,586,537 | - |
| Aug-10 2025 | $0.00201731 | $0.00198446 | $0.00224886 | $0.00204972 | $1,885,357 | - |
| Aug-09 2025 | $0.00209954 | $0.00205919 | $0.00226681 | $0.00218571 | $2,020,888 | - |
| Aug-08 2025 | $0.00219769 | $0.00187131 | $0.00221082 | $0.00198352 | $3,161,826 | - |
| Aug-07 2025 | $0.00198253 | $0.00198227 | $0.00236122 | $0.00233639 | $1,423,965 | - |
| Aug-06 2025 | $0.00254654 | $0.00146682 | $0.00258006 | $0.00150527 | $1,757,114 | - |