Fractal Bitcoin
FB
Rank #896
$0.4081
Updated 6 days ago
Market Cap
$36.18M
24h Volume
$3.04M
Avg Volume (6m)
$3.35M
24h High/Low
$0.4144
$0.4005
$0.4005
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Infrastructure
Bitcoin Sidechains
SideChain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4081 | $0.4144 | $0.4005 | $0.4081 | $3.04M | $36.18M |
| Nov 10, 2025 | $0.4207 | $0.4207 | $0.4207 | $0.4207 | $2.63M | $37.08M |
| Nov 9, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $2.34M | $36.76M |
| Nov 8, 2025 | $0.4172 | $0.4172 | $0.4172 | $0.4172 | $545.55K | $36.75M |
| Nov 7, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $3.84M | $36.23M |
| Nov 6, 2025 | $0.4150 | $0.4150 | $0.4150 | $0.4150 | $4.03M | $36.61M |
| Nov 5, 2025 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $5.15M | $35.84M |
| Nov 4, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $4.21M | $37.15M |
| Nov 3, 2025 | $0.4270 | $0.4270 | $0.4270 | $0.4270 | $2.12M | $37.57M |
| Nov 2, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $1.70M | $37.68M |
| Nov 1, 2025 | $0.4238 | $0.4238 | $0.4238 | $0.4238 | $3.47M | $37.05M |
| Oct 31, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $4.13M | $37.89M |
| Oct 30, 2025 | $0.4377 | $0.4377 | $0.4377 | $0.4377 | $3.38M | $38.40M |
| Oct 29, 2025 | $0.4241 | $0.4241 | $0.4241 | $0.4241 | $2.74M | $37.16M |
| Oct 28, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $3.49M | $36.90M |
| Oct 27, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $2.03M | $37.19M |
| Oct 26, 2025 | $0.4243 | $0.4243 | $0.4243 | $0.4243 | $1.92M | $37.08M |
| Oct 25, 2025 | $0.4331 | $0.4331 | $0.4331 | $0.4331 | $2.62M | $37.83M |
| Oct 24, 2025 | $0.4218 | $0.4218 | $0.4218 | $0.4218 | $2.76M | $36.82M |
| Oct 23, 2025 | $0.4291 | $0.4291 | $0.4291 | $0.4291 | $4.78M | $37.42M |
| Oct 22, 2025 | $0.4277 | $0.4277 | $0.4277 | $0.4277 | $6.26M | $36.73M |
| Oct 21, 2025 | $0.4313 | $0.4313 | $0.4313 | $0.4313 | $4.08M | $37.53M |
| Oct 20, 2025 | $0.4311 | $0.4311 | $0.4311 | $0.4311 | $3.05M | $37.50M |
| Oct 19, 2025 | $0.4354 | $0.4354 | $0.4354 | $0.4354 | $2.58M | $37.84M |
| Oct 18, 2025 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $5.50M | $37.09M |
| Oct 17, 2025 | $0.4597 | $0.4597 | $0.4597 | $0.4597 | $5.12M | $39.91M |
| Oct 16, 2025 | $0.4624 | $0.4624 | $0.4624 | $0.4624 | $4.04M | $40.15M |
| Oct 15, 2025 | $0.4416 | $0.4416 | $0.4416 | $0.4416 | $5.27M | $38.26M |
| Oct 14, 2025 | $0.4324 | $0.4324 | $0.4324 | $0.4324 | $3.40M | $37.43M |
| Oct 13, 2025 | $0.4343 | $0.4343 | $0.4343 | $0.4343 | $3.84M | $37.56M |
| Oct 12, 2025 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $5.78M | $36.16M |
| Oct 11, 2025 | $0.4118 | $0.4118 | $0.4118 | $0.4118 | $12.48M | $35.57M |
| Oct 10, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $4.92M | $37.97M |
| Oct 9, 2025 | $0.4318 | $0.4318 | $0.4318 | $0.4318 | $4.13M | $37.06M |
| Oct 8, 2025 | $0.4415 | $0.4415 | $0.4415 | $0.4415 | $5.23M | $38.10M |
| Oct 7, 2025 | $0.4551 | $0.4551 | $0.4551 | $0.4551 | $4.72M | $39.16M |
| Oct 6, 2025 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $4.01M | $39.49M |
| Oct 5, 2025 | $0.4596 | $0.4596 | $0.4596 | $0.4596 | $2.32M | $39.52M |
| Oct 4, 2025 | $0.4540 | $0.4540 | $0.4540 | $0.4540 | $5.01M | $38.72M |
| Oct 3, 2025 | $0.4476 | $0.4476 | $0.4476 | $0.4476 | $4.74M | $38.40M |
| Oct 2, 2025 | $0.4210 | $0.4210 | $0.4210 | $0.4210 | $4.33M | $36.08M |
| Oct 1, 2025 | $0.4328 | $0.4328 | $0.4328 | $0.4328 | $3.30M | $37.00M |
| Sep 30, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $4.85M | $37.10M |
| Sep 29, 2025 | $0.4381 | $0.4381 | $0.4381 | $0.4381 | $1.78M | $37.38M |
| Sep 28, 2025 | $0.4356 | $0.4356 | $0.4356 | $0.4356 | $1.40M | $37.20M |
| Sep 27, 2025 | $0.4299 | $0.4299 | $0.4299 | $0.4299 | $2.98M | $36.44M |
| Sep 26, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $4.18M | $36.99M |
| Sep 25, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $2.97M | $37.31M |
| Sep 24, 2025 | $0.4422 | $0.4422 | $0.4422 | $0.4422 | $2.77M | $37.17M |
| Sep 23, 2025 | $0.4475 | $0.4475 | $0.4475 | $0.4475 | $3.33M | $38.06M |
| Sep 22, 2025 | $0.4768 | $0.4768 | $0.4768 | $0.4768 | $2.24M | $40.52M |
| Sep 21, 2025 | $0.4698 | $0.4698 | $0.4698 | $0.4698 | $2.03M | $39.92M |
| Sep 20, 2025 | $0.4767 | $0.4767 | $0.4767 | $0.4767 | $3.38M | $40.50M |
| Sep 19, 2025 | $0.4635 | $0.4635 | $0.4635 | $0.4635 | $3.79M | $38.93M |
| Sep 18, 2025 | $0.4439 | $0.4439 | $0.4439 | $0.4439 | $4.69M | $37.60M |
| Sep 17, 2025 | $0.4359 | $0.4359 | $0.4359 | $0.4359 | $3.50M | $36.88M |
| Sep 16, 2025 | $0.4350 | $0.4350 | $0.4350 | $0.4350 | $4.29M | $36.79M |
| Sep 15, 2025 | $0.4622 | $0.4622 | $0.4622 | $0.4622 | $2.22M | $39.04M |
| Sep 14, 2025 | $0.4811 | $0.4811 | $0.4811 | $0.4811 | $2.69M | $40.58M |
| Sep 13, 2025 | $0.4669 | $0.4669 | $0.4669 | $0.4669 | $4.80M | $39.38M |
| Sep 12, 2025 | $0.4652 | $0.4652 | $0.4652 | $0.4652 | $5.62M | $39.23M |
| Sep 11, 2025 | $0.4626 | $0.4626 | $0.4626 | $0.4626 | $4.23M | $38.35M |
| Sep 10, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $4.10M | $38.88M |
| Sep 9, 2025 | $0.4640 | $0.4640 | $0.4640 | $0.4640 | $3.21M | $38.55M |
| Sep 8, 2025 | $0.4637 | $0.4637 | $0.4637 | $0.4637 | $1.88M | $33.65M |
| Sep 7, 2025 | $0.4320 | $0.4320 | $0.4320 | $0.4320 | $1.58M | $31.28M |
| Sep 6, 2025 | $0.4389 | $0.4389 | $0.4389 | $0.4389 | $4.51M | $31.75M |
| Sep 5, 2025 | $0.4340 | $0.4340 | $0.4340 | $0.4340 | $3.37M | $31.24M |
| Sep 4, 2025 | $0.4404 | $0.4404 | $0.4404 | $0.4404 | $3.29M | $31.81M |
| Sep 3, 2025 | $0.4409 | $0.4409 | $0.4409 | $0.4409 | $4.72M | $31.81M |
| Sep 2, 2025 | $0.4405 | $0.4405 | $0.4405 | $0.4405 | $4.40M | $31.68M |
| Sep 1, 2025 | $0.4482 | $0.4482 | $0.4482 | $0.4482 | $2.77M | $32.30M |
| Aug 31, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $3.00M | $31.71M |
| Aug 30, 2025 | $0.4506 | $0.4506 | $0.4506 | $0.4506 | $5.43M | $32.37M |
| Aug 29, 2025 | $0.4755 | $0.4755 | $0.4755 | $0.4755 | $4.06M | $34.19M |
| Aug 28, 2025 | $0.4529 | $0.4529 | $0.4529 | $0.4529 | $3.58M | $32.27M |
| Aug 27, 2025 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $4.76M | $30.09M |
| Aug 26, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $5.81M | $28.20M |
| Aug 25, 2025 | $0.4126 | $0.4126 | $0.4126 | $0.4126 | $4.64M | $29.49M |
| Aug 24, 2025 | $0.4198 | $0.4198 | $0.4198 | $0.4198 | $3.08M | $29.97M |
| Aug 23, 2025 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $5.03M | $30.15M |
| Aug 22, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $3.41M | $31.47M |
| Aug 21, 2025 | $0.4259 | $0.4259 | $0.4259 | $0.4259 | $4.18M | $30.32M |
| Aug 20, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $4.57M | $29.53M |
| Aug 19, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $4.47M | $29.00M |
| Aug 18, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $1.71M | $29.56M |
| Aug 17, 2025 | $0.4197 | $0.4197 | $0.4197 | $0.4197 | $2.03M | $29.76M |
| Aug 16, 2025 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $3.62M | $28.07M |
| Aug 15, 2025 | $0.4055 | $0.4055 | $0.4055 | $0.4055 | $7.04M | $28.73M |
| Aug 14, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $6.12M | $28.96M |
| Aug 13, 2025 | $0.4020 | $0.4020 | $0.4020 | $0.4020 | $4.35M | $28.40M |
| Aug 12, 2025 | $0.3928 | $0.3928 | $0.3928 | $0.3928 | $3.91M | $27.68M |
| Aug 11, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $2.59M | $28.79M |
| Aug 10, 2025 | $0.3881 | $0.3881 | $0.3881 | $0.3881 | $1.81M | $27.32M |
| Aug 9, 2025 | $0.3824 | $0.3824 | $0.3824 | $0.3824 | $1.78M | $23.68M |
| Aug 8, 2025 | $0.3832 | $0.3832 | $0.3832 | $0.3832 | $2.23M | $23.65M |
| Aug 7, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $1.89M | $23.49M |
| Aug 6, 2025 | $0.3808 | $0.3808 | $0.3808 | $0.3808 | $2.08M | $23.47M |
| Aug 5, 2025 | $0.3858 | $0.3858 | $0.3858 | $0.3858 | $1.78M | $23.79M |
| Aug 4, 2025 | $0.3864 | $0.3864 | $0.3864 | $0.3864 | $1.54M | $23.78M |
| Aug 3, 2025 | $0.3757 | $0.3757 | $0.3757 | $0.3757 | $2.14M | $23.07M |
| Aug 2, 2025 | $0.3835 | $0.3835 | $0.3835 | $0.3835 | $3.70M | $23.56M |
| Aug 1, 2025 | $0.4227 | $0.4227 | $0.4227 | $0.4227 | $3.04M | $25.96M |
| Jul 31, 2025 | $0.4260 | $0.4260 | $0.4260 | $0.4260 | $2.54M | $26.10M |
| Jul 30, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $2.98M | $26.53M |
| Jul 29, 2025 | $0.4465 | $0.4465 | $0.4465 | $0.4465 | $3.62M | $27.28M |
| Jul 28, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $1.84M | $26.30M |
| Jul 27, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $1.71M | $25.96M |
| Jul 26, 2025 | $0.4341 | $0.4341 | $0.4341 | $0.4341 | $5.70M | $26.43M |
| Jul 25, 2025 | $0.4314 | $0.4314 | $0.4314 | $0.4314 | $3.19M | $26.23M |
| Jul 24, 2025 | $0.4506 | $0.4506 | $0.4506 | $0.4506 | $3.04M | $27.42M |
| Jul 23, 2025 | $0.4601 | $0.4601 | $0.4601 | $0.4601 | $3.22M | $27.93M |
| Jul 22, 2025 | $0.4584 | $0.4584 | $0.4584 | $0.4584 | $3.45M | $27.76M |
| Jul 21, 2025 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $2.46M | $27.75M |
| Jul 20, 2025 | $0.4559 | $0.4559 | $0.4559 | $0.4559 | $1.86M | $27.57M |
| Jul 19, 2025 | $0.4515 | $0.4515 | $0.4515 | $0.4515 | $3.80M | $27.29M |
| Jul 18, 2025 | $0.4754 | $0.4754 | $0.4754 | $0.4754 | $3.12M | $28.69M |
| Jul 17, 2025 | $0.4586 | $0.4586 | $0.4586 | $0.4586 | $3.14M | $27.66M |
| Jul 16, 2025 | $0.4662 | $0.4662 | $0.4662 | $0.4662 | $1.80M | $28.06M |
| Jul 15, 2025 | $0.4668 | $0.4668 | $0.4668 | $0.4668 | $6.59M | $28.07M |
| Jul 14, 2025 | $0.4644 | $0.4644 | $0.4644 | $0.4644 | $3.19M | $27.88M |
| Jul 13, 2025 | $0.4786 | $0.4786 | $0.4786 | $0.4786 | $3.52M | $28.71M |
| Jul 12, 2025 | $0.4987 | $0.4987 | $0.4987 | $0.4987 | $7.60M | $29.86M |
| Jul 11, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $5.66M | $27.83M |
| Jul 10, 2025 | $0.4617 | $0.4617 | $0.4617 | $0.4617 | $4.05M | $27.59M |
| Jul 9, 2025 | $0.4654 | $0.4654 | $0.4654 | $0.4654 | $2.78M | $27.78M |
| Jul 8, 2025 | $0.4626 | $0.4626 | $0.4626 | $0.4626 | $2.76M | $23.66M |
| Jul 7, 2025 | $0.4658 | $0.4658 | $0.4658 | $0.4658 | $2.09M | $23.82M |
| Jul 6, 2025 | $0.4659 | $0.4659 | $0.4659 | $0.4659 | $1.41M | $23.80M |
| Jul 5, 2025 | $0.4697 | $0.4697 | $0.4697 | $0.4697 | $3.25M | $23.96M |
| Jul 4, 2025 | $0.4720 | $0.4720 | $0.4720 | $0.4720 | $3.52M | $24.04M |
| Jul 3, 2025 | $0.4893 | $0.4893 | $0.4893 | $0.4893 | $4.70M | $24.90M |
| Jul 2, 2025 | $0.4631 | $0.4631 | $0.4631 | $0.4631 | $2.97M | $23.52M |
| Jul 1, 2025 | $0.4629 | $0.4629 | $0.4629 | $0.4629 | $3.13M | $23.46M |
| Jun 30, 2025 | $0.4823 | $0.4823 | $0.4823 | $0.4823 | $2.41M | $24.41M |
| Jun 29, 2025 | $0.4808 | $0.4808 | $0.4808 | $0.4808 | $1.59M | $24.31M |
| Jun 28, 2025 | $0.4762 | $0.4762 | $0.4762 | $0.4762 | $4.73M | $24.05M |
| Jun 27, 2025 | $0.4776 | $0.4776 | $0.4776 | $0.4776 | $3.49M | $24.10M |
| Jun 26, 2025 | $0.4723 | $0.4723 | $0.4723 | $0.4723 | $3.91M | $23.79M |
| Jun 25, 2025 | $0.4697 | $0.4697 | $0.4697 | $0.4697 | $3.85M | $23.62M |
| Jun 24, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $6.39M | $24.19M |
| Jun 23, 2025 | $0.4778 | $0.4778 | $0.4778 | $0.4778 | $6.38M | $23.99M |
| Jun 22, 2025 | $0.4967 | $0.4967 | $0.4967 | $0.4967 | $3.57M | $24.87M |
| Jun 21, 2025 | $0.5144 | $0.5144 | $0.5144 | $0.5144 | $5.74M | $25.72M |
| Jun 20, 2025 | $0.4721 | $0.4721 | $0.4721 | $0.4721 | $2.74M | $23.58M |
| Jun 19, 2025 | $0.4682 | $0.4682 | $0.4682 | $0.4682 | $4.37M | $23.33M |
| Jun 18, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $4.89M | $20.69M |
| Jun 17, 2025 | $0.4717 | $0.4717 | $0.4717 | $0.4717 | $3.97M | $23.47M |
| Jun 16, 2025 | $0.4670 | $0.4670 | $0.4670 | $0.4670 | $2.46M | $22.96M |
| Jun 15, 2025 | $0.4691 | $0.4691 | $0.4691 | $0.4691 | $781.02K | $23.18M |
| Jun 14, 2025 | $0.4706 | $0.4706 | $0.4706 | $0.4706 | $6.47M | $23.30M |
| Jun 13, 2025 | $0.4705 | $0.4705 | $0.4705 | $0.4705 | $7.22M | $23.25M |
| Jun 12, 2025 | $0.4828 | $0.4828 | $0.4828 | $0.4828 | $1.79M | $23.81M |
| Jun 11, 2025 | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $1.82M | $24.60M |
| Jun 10, 2025 | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $1.69M | $24.57M |
| Jun 9, 2025 | $0.4957 | $0.4957 | $0.4957 | $0.4957 | $1.02M | $24.13M |
| Jun 8, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $793.06K | $19.73M |
| Jun 7, 2025 | $0.4914 | $0.4914 | $0.4914 | $0.4914 | $804.76K | $19.47M |
| Jun 6, 2025 | $0.4938 | $0.4938 | $0.4938 | $0.4938 | $1.65M | $19.52M |
| Jun 5, 2025 | $0.4898 | $0.4898 | $0.4898 | $0.4898 | $1.26M | $19.32M |
| Jun 4, 2025 | $0.5040 | $0.5040 | $0.5040 | $0.5040 | $1.14M | $19.83M |
| Jun 3, 2025 | $0.5282 | $0.5282 | $0.5282 | $0.5282 | $2.08M | $20.76M |
| Jun 2, 2025 | $0.4887 | $0.4887 | $0.4887 | $0.4887 | $1.10M | $19.17M |
| Jun 1, 2025 | $0.4924 | $0.4924 | $0.4924 | $0.4924 | $1.34M | $19.28M |
| May 31, 2025 | $0.4893 | $0.4893 | $0.4893 | $0.4893 | $2.41M | $19.12M |
| May 30, 2025 | $0.5214 | $0.5214 | $0.5214 | $0.5214 | $1.49M | $20.34M |
| May 29, 2025 | $0.5209 | $0.5209 | $0.5209 | $0.5209 | $1.37M | $20.28M |
| May 28, 2025 | $0.5293 | $0.5293 | $0.5293 | $0.5293 | $1.62M | $20.57M |
| May 27, 2025 | $0.5431 | $0.5431 | $0.5431 | $0.5431 | $1.75M | $21.06M |
| May 26, 2025 | $0.5567 | $0.5567 | $0.5567 | $0.5567 | $1.83M | $21.55M |
| May 25, 2025 | $0.5377 | $0.5377 | $0.5377 | $0.5377 | $1.03M | $20.83M |
| May 24, 2025 | $0.5322 | $0.5322 | $0.5322 | $0.5322 | $2.98M | $20.54M |
| May 23, 2025 | $0.5531 | $0.5531 | $0.5531 | $0.5531 | $2.30M | $21.29M |
| May 22, 2025 | $0.5455 | $0.5455 | $0.5455 | $0.5455 | $2.55M | $20.95M |
| May 21, 2025 | $0.5343 | $0.5343 | $0.5343 | $0.5343 | $1.36M | $20.49M |
| May 20, 2025 | $0.5277 | $0.5277 | $0.5277 | $0.5277 | $1.73M | $20.20M |
| May 19, 2025 | $0.5590 | $0.5590 | $0.5590 | $0.5590 | $1.86M | $21.35M |
| May 18, 2025 | $0.5262 | $0.5262 | $0.5262 | $0.5262 | $1.37M | $20.07M |
| May 17, 2025 | $0.5415 | $0.5415 | $0.5415 | $0.5415 | $1.93M | $20.62M |