Fractal Bitcoin
FB
Rank #896
$0.4261
Updated 25 days ago
Market Cap
$38.44M
24h Volume
$17.60M
Avg Volume (90d)
$5.44M
24h High/Low
$0.4400
$0.4135
$0.4135
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4261 | $0.4400 | $0.4135 | $0.4261 | $17.60M | $38.44M |
| Dec 2, 2025 | $0.4247 | $0.4328 | $0.4135 | $0.4278 | $16.15M | $38.02M |
| Dec 1, 2025 | $0.4278 | $0.4278 | $0.4057 | $0.4197 | $13.56M | $37.41M |
| Nov 30, 2025 | $0.4258 | $0.4282 | $0.4141 | $0.4205 | $8.22M | $38.04M |
| Nov 29, 2025 | $0.4267 | $0.4298 | $0.4138 | $0.4199 | $10.36M | $37.86M |
| Nov 28, 2025 | $0.4256 | $0.4264 | $0.4114 | $0.4168 | $12.37M | $37.41M |
| Nov 27, 2025 | $0.4276 | $0.4276 | $0.4114 | $0.4118 | $14.82M | $37.44M |
| Nov 26, 2025 | $0.4241 | $0.4285 | $0.4139 | $0.4165 | $11.55M | $37.62M |
| Nov 25, 2025 | $0.4147 | $0.4471 | $0.4112 | $0.4162 | $7.84M | $37.87M |
| Nov 24, 2025 | $0.4066 | $0.4077 | $0.4000 | $0.4055 | $4.47M | $36.16M |
| Nov 23, 2025 | $0.4019 | $0.4136 | $0.3997 | $0.4066 | $3.74M | $36.26M |
| Nov 22, 2025 | $0.3985 | $0.3988 | $0.3405 | $0.3929 | $6.80M | $34.70M |
| Nov 21, 2025 | $0.4015 | $0.4015 | $0.3892 | $0.3919 | $8.04M | $35.30M |
| Nov 20, 2025 | $0.4010 | $0.4010 | $0.3942 | $0.3971 | $6.37M | $35.57M |
| Nov 19, 2025 | $0.4026 | $0.4055 | $0.3937 | $0.3952 | $5.94M | $35.66M |
| Nov 18, 2025 | $0.4037 | $0.4050 | $0.3930 | $0.4026 | $8.90M | $35.73M |
| Nov 17, 2025 | $0.4018 | $0.4035 | $0.3813 | $0.3813 | $5.77M | $35.49M |
| Nov 16, 2025 | $0.4017 | $0.4046 | $0.4001 | $0.4012 | $3.23M | $35.75M |
| Nov 15, 2025 | $0.4018 | $0.4092 | $0.3995 | $0.4017 | $6.20M | $35.78M |
| Nov 14, 2025 | $0.4084 | $0.4084 | $0.3982 | $0.4011 | $8.14M | $35.75M |
| Nov 13, 2025 | $0.4015 | $0.4066 | $0.3979 | $0.4004 | $4.24M | $35.66M |
| Nov 12, 2025 | $0.4118 | $0.4138 | $0.3987 | $0.4004 | $2.93M | $35.86M |
| 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 |