Market Cap $2.49T
1.55%
Volume 24h $77.88B
-5.53%
BTC % 59.3602%
-0.22%
ETH % 9.79941%
-0.13%
Coins
34.665
Exchanges
204
Live
Fractal Bitcoin (FB) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Fractal Bitcoin (FB) in USD Dollar. This table shows 625 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.400429 | $0.398582 | $0.412936 | $0.410768 | $2,124,415 | $41,208,316 |
| May-28 2026 | $0.405313 | $0.396457 | $0.441737 | $0.440139 | $2,723,199 | $41,681,679 |
| May-27 2026 | $0.437917 | $0.413081 | $0.437917 | $0.42724 | $2,463,151 | $45,002,663 |
| May-26 2026 | $0.427155 | $0.419037 | $0.442533 | $0.438085 | $3,569,966 | $43,866,046 |
| May-25 2026 | $0.437908 | $0.43393 | $0.44832 | $0.44832 | $2,262,706 | $44,945,436 |
| May-24 2026 | $0.447351 | $0.44207 | $0.462697 | $0.456676 | $1,807,342 | $45,895,925 |
| May-23 2026 | $0.453165 | $0.445712 | $0.459309 | $0.456446 | $2,872,466 | $46,467,997 |
| May-22 2026 | $0.46022 | $0.46022 | $0.471044 | $0.465438 | $2,665,780 | $47,158,290 |
| May-21 2026 | $0.465295 | $0.444094 | $0.465439 | $0.452576 | $2,803,893 | $47,644,555 |
| May-20 2026 | $0.453332 | $0.449884 | $0.460441 | $0.458877 | $2,716,381 | $46,386,716 |
| May-19 2026 | $0.455301 | $0.453242 | $0.472681 | $0.472314 | $2,145,636 | $46,555,555 |
| May-18 2026 | $0.47204 | $0.462875 | $0.478022 | $0.47493 | $6,271,114 | $48,233,399 |
| May-17 2026 | $0.474769 | $0.464427 | $0.482131 | $0.468201 | $1,950,026 | $48,478,138 |
| May-16 2026 | $0.465258 | $0.454112 | $0.465421 | $0.460625 | $2,311,673 | $47,476,413 |
| May-15 2026 | $0.460057 | $0.454701 | $0.461496 | $0.454701 | $2,981,923 | $46,912,380 |