What historical data is shown for FB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Fractal Bitcoin (FB) Historical Data
FB
Layer-1
Fractal Bitcoin Historical Price Information — Daily FB Open, High, Low, Close & Volume
$0.2969
-13.11% 1D
Recently Viewed
1H+0.92%
1D-13.11%
1W-18.10%
1M-22.42%
Fractal Bitcoin (FB) has 90 days of daily open, high, low and close on file. Over that window FB ranged $0.2968 to $0.4154, closed at $0.2968 and is down 12.7% across the window.
Fractal Bitcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4154
Window low
$0.2968
First → last
-12.73%
Latest close
$0.2968
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3412 | $0.3412 | $0.2741 | $0.2968 | -13.01% | $16,337 | $32.66M |
| Nov 3, 2026 | $0.3394 | $0.3443 | $0.3356 | $0.3412 | +0.53% | $56,756 | $37.54M |
| Nov 2, 2026 | $0.3432 | $0.3500 | $0.3366 | $0.3394 | -1.11% | $52,907 | $37.34M |
| Nov 1, 2026 | $0.3424 | $0.3571 | $0.3418 | $0.3432 | +0.23% | $53,805 | $37.76M |
| Oct 31, 2026 | $0.3357 | $0.3544 | $0.3293 | $0.3424 | +2.00% | $53,862 | $37.67M |
| Oct 30, 2026 | $0.3461 | $0.3584 | $0.3188 | $0.3357 | -3.00% | $58,270 | $36.94M |
| Oct 29, 2026 | $0.3638 | $0.3642 | $0.3250 | $0.3461 | -4.87% | $54,260 | $38.08M |
| Oct 28, 2026 | $0.3580 | $0.3713 | $0.3568 | $0.3638 | +1.62% | $56,836 | $40.03M |
| Oct 27, 2026 | $0.3765 | $0.3765 | $0.3429 | $0.3580 | -4.91% | $58,200 | $39.39M |
| Oct 26, 2026 | $0.3816 | $0.3818 | $0.3736 | $0.3765 | -1.34% | $52,013 | $41.43M |
| Oct 25, 2026 | $0.3812 | $0.3897 | $0.3746 | $0.3816 | +0.10% | $56,428 | $41.99M |
| Oct 24, 2026 | $0.3795 | $0.3860 | $0.3725 | $0.3812 | +0.45% | $53,815 | $41.94M |
| Oct 23, 2026 | $0.3789 | $0.3877 | $0.3715 | $0.3795 | +0.16% | $56,771 | $41.76M |
| Oct 22, 2026 | $0.3871 | $0.3941 | $0.3662 | $0.3789 | -2.12% | $56,237 | $41.69M |
| Oct 21, 2026 | $0.3726 | $0.3973 | $0.3556 | $0.3871 | +3.89% | $58,762 | $42.59M |
| Oct 20, 2026 | $0.3765 | $0.3840 | $0.3575 | $0.3726 | -1.04% | $53,676 | $41.00M |
| Oct 19, 2026 | $0.3732 | $0.3857 | $0.3669 | $0.3765 | +0.88% | $56,904 | $41.43M |
| Oct 18, 2026 | $0.3734 | $0.3816 | $0.3627 | $0.3732 | -0.05% | $57,163 | $41.06M |
| Oct 17, 2026 | $0.3814 | $0.3901 | $0.3682 | $0.3734 | -2.10% | $55,898 | $41.09M |
| Oct 16, 2026 | $0.3743 | $0.3844 | $0.3731 | $0.3814 | +1.90% | $55,869 | $41.97M |
| Oct 15, 2026 | $0.3925 | $0.3947 | $0.3721 | $0.3743 | -4.64% | $53,387 | $41.18M |
| Oct 14, 2026 | $0.3890 | $0.3969 | $0.3712 | $0.3925 | +0.90% | $56,718 | $43.19M |
| Oct 13, 2026 | $0.3893 | $0.4016 | $0.3839 | $0.3890 | -0.08% | $54,471 | $42.80M |
| Oct 12, 2026 | $0.3893 | $0.4036 | $0.3851 | $0.3893 | +0.00% | $53,094 | $42.83M |
| Oct 11, 2026 | $0.3928 | $0.3953 | $0.3757 | $0.3893 | -0.89% | $57,116 | $42.83M |
| Oct 10, 2026 | $0.3845 | $0.3985 | $0.3755 | $0.3928 | +2.16% | $56,492 | $43.22M |
| Oct 9, 2026 | $0.3894 | $0.3965 | $0.3781 | $0.3845 | -1.26% | $56,012 | $42.31M |
| Oct 8, 2026 | $0.3964 | $0.3964 | $0.3810 | $0.3894 | -1.77% | $55,322 | $42.85M |
| Oct 7, 2026 | $0.3910 | $0.3980 | $0.3791 | $0.3964 | +1.38% | $55,453 | $43.62M |
| Oct 6, 2026 | $0.3951 | $0.4031 | $0.3791 | $0.3910 | -1.04% | $59,310 | $43.02M |
| Oct 5, 2026 | $0.3827 | $0.4005 | $0.3827 | $0.3951 | +3.24% | $58,172 | $43.47M |
| Oct 4, 2026 | $0.3909 | $0.3929 | $0.3689 | $0.3827 | -2.10% | $56,606 | $42.11M |
| Oct 3, 2026 | $0.4002 | $0.4005 | $0.3858 | $0.3909 | -2.32% | $57,125 | $43.01M |
| Oct 2, 2026 | $0.4127 | $0.4196 | $0.3913 | $0.4002 | -3.03% | $57,484 | $44.03M |
| Oct 1, 2026 | $0.4154 | $0.4286 | $0.4120 | $0.4127 | -0.65% | $56,311 | $45.41M |
| Sep 30, 2026 | $0.3810 | $0.4378 | $0.3764 | $0.4154 | +9.03% | $60,735 | $45.71M |
| Sep 29, 2026 | $0.3883 | $0.3912 | $0.3736 | $0.3810 | -1.88% | $56,499 | $41.92M |
| Sep 28, 2026 | $0.4117 | $0.4155 | $0.3871 | $0.3883 | -5.68% | $56,969 | $42.72M |
| Sep 27, 2026 | $0.4032 | $0.4222 | $0.4000 | $0.4117 | +2.11% | $53,136 | $45.30M |
| Sep 26, 2026 | $0.3987 | $0.4130 | $0.3928 | $0.4032 | +1.13% | $57,118 | $44.36M |
| Sep 25, 2026 | $0.3768 | $0.4195 | $0.3678 | $0.3987 | +5.81% | $59,314 | $43.87M |
| Sep 24, 2026 | $0.3374 | $0.4073 | $0.3355 | $0.3768 | +11.68% | $63,448 | $41.46M |
| Sep 23, 2026 | $0.3393 | $0.3446 | $0.3330 | $0.3374 | -0.56% | $58,514 | $37.12M |
| Sep 22, 2026 | $0.3443 | $0.3456 | $0.3346 | $0.3393 | -1.45% | $55,955 | $37.33M |
| Sep 21, 2026 | $0.3419 | $0.3499 | $0.3361 | $0.3443 | +0.70% | $58,608 | $37.88M |
| Sep 20, 2026 | $0.3430 | $0.3483 | $0.3360 | $0.3419 | -0.32% | $58,872 | $37.62M |
| Sep 19, 2026 | $0.3292 | $0.3720 | $0.3284 | $0.3430 | +4.19% | $57,087 | $37.74M |
| Sep 18, 2026 | $0.3117 | $0.3297 | $0.3072 | $0.3292 | +5.61% | $56,016 | $36.22M |
| Sep 17, 2026 | $0.3184 | $0.3260 | $0.3003 | $0.3117 | -2.10% | $57,430 | $34.30M |
| Sep 16, 2026 | $0.3280 | $0.3280 | $0.3045 | $0.3184 | -2.93% | $56,825 | $35.03M |
| Sep 15, 2026 | $0.3321 | $0.3344 | $0.3123 | $0.3280 | -1.23% | $55,561 | $36.09M |
| Sep 14, 2026 | $0.3297 | $0.3408 | $0.3294 | $0.3321 | +0.73% | $57,723 | $36.54M |
| Sep 13, 2026 | $0.3333 | $0.3347 | $0.3278 | $0.3297 | -1.08% | $56,037 | $36.28M |
| Sep 12, 2026 | $0.3336 | $0.3349 | $0.3279 | $0.3333 | -0.09% | $56,390 | $36.67M |
| Sep 11, 2026 | $0.3399 | $0.3403 | $0.3278 | $0.3336 | -1.85% | $59,496 | $36.71M |
| Sep 10, 2026 | $0.3396 | $0.3408 | $0.3308 | $0.3399 | +0.09% | $57,622 | $37.40M |
| Sep 9, 2026 | $0.3465 | $0.3477 | $0.3378 | $0.3396 | -1.99% | $56,754 | $37.37M |
| Sep 8, 2026 | $0.3460 | $0.3495 | $0.3426 | $0.3465 | +0.14% | $55,704 | $38.13M |
| Sep 7, 2026 | $0.3429 | $0.3496 | $0.3361 | $0.3460 | +0.90% | $57,919 | $38.07M |
| Sep 6, 2026 | $0.3430 | $0.3500 | $0.3359 | $0.3429 | -0.03% | $57,370 | $37.73M |
| Sep 5, 2026 | $0.3356 | $0.3439 | $0.3278 | $0.3430 | +2.21% | $58,511 | $37.74M |
| Sep 4, 2026 | $0.3325 | $0.3356 | $0.3275 | $0.3356 | +0.93% | $55,278 | $36.93M |
| Sep 3, 2026 | $0.3320 | $0.3342 | $0.3260 | $0.3325 | +0.15% | $56,806 | $36.58M |
| Sep 2, 2026 | $0.3374 | $0.3391 | $0.3242 | $0.3320 | -1.60% | $59,865 | $36.53M |
| Sep 1, 2026 | $0.3391 | $0.3466 | $0.3242 | $0.3374 | -0.50% | $60,805 | $37.12M |
| Aug 31, 2026 | $0.3389 | $0.3412 | $0.3271 | $0.3391 | +0.06% | $55,344 | $37.31M |
| Aug 30, 2026 | $0.3437 | $0.3446 | $0.3201 | $0.3389 | -1.40% | $61,911 | $37.29M |
| Aug 29, 2026 | $0.3400 | $0.3446 | $0.3223 | $0.3437 | +1.09% | $59,156 | $37.82M |
| Aug 28, 2026 | $0.3391 | $0.3407 | $0.3314 | $0.3400 | +0.27% | $55,443 | $37.41M |
| Aug 27, 2026 | $0.3386 | $0.3482 | $0.3292 | $0.3391 | +0.15% | $59,414 | $37.31M |
| Aug 26, 2026 | $0.3390 | $0.3410 | $0.3267 | $0.3386 | -0.12% | $60,883 | $37.26M |
| Aug 25, 2026 | $0.3397 | $0.3442 | $0.3280 | $0.3390 | -0.21% | $59,213 | $37.30M |
| Aug 24, 2026 | $0.3386 | $0.3442 | $0.3301 | $0.3397 | +0.32% | $60,330 | $37.38M |
| Aug 23, 2026 | $0.3397 | $0.3418 | $0.3269 | $0.3386 | -0.32% | $58,148 | $37.26M |
| Aug 22, 2026 | $0.3489 | $0.3566 | $0.3299 | $0.3397 | -2.64% | $66,457 | $37.38M |
| Aug 21, 2026 | $0.3418 | $0.3554 | $0.3358 | $0.3489 | +2.08% | $57,268 | $38.39M |
| Aug 20, 2026 | $0.3501 | $0.3521 | $0.3281 | $0.3418 | -2.37% | $65,244 | $37.61M |
| Aug 19, 2026 | $0.3464 | $0.3577 | $0.3420 | $0.3501 | +1.07% | $59,605 | $38.52M |
| Aug 18, 2026 | $0.3445 | $0.3501 | $0.3409 | $0.3464 | +0.55% | $56,902 | $38.11M |
| Aug 17, 2026 | $0.3507 | $0.3519 | $0.3426 | $0.3445 | -1.77% | $56,628 | $37.91M |
| Aug 16, 2026 | $0.3441 | $0.3514 | $0.3401 | $0.3507 | +1.92% | $59,209 | $38.59M |
| Aug 15, 2026 | $0.3490 | $0.3529 | $0.3428 | $0.3441 | -1.40% | $56,928 | $37.86M |
| Aug 14, 2026 | $0.3494 | $0.3537 | $0.3392 | $0.3490 | -0.11% | $58,356 | $38.40M |
| Aug 13, 2026 | $0.3472 | $0.3562 | $0.3432 | $0.3494 | +0.63% | $54,647 | $38.44M |
| Aug 12, 2026 | $0.3474 | $0.3567 | $0.3420 | $0.3472 | -0.06% | $56,172 | $38.20M |
| Aug 11, 2026 | $0.3443 | $0.3577 | $0.3409 | $0.3474 | +0.90% | $54,840 | $38.22M |
| Aug 10, 2026 | $0.3442 | $0.3497 | $0.3340 | $0.3443 | +0.03% | $55,889 | $37.88M |
| Aug 9, 2026 | $0.3568 | $0.3572 | $0.3341 | $0.3442 | -3.53% | $57,665 | $37.87M |
| Aug 8, 2026 | $0.3401 | $0.3568 | $0.3258 | $0.3568 | +4.91% | $57,190 | $39.26M |
| Aug 7, 2026 | $0.3364 | $0.3427 | $0.3185 | $0.3401 | — | $54,251 | $37.42M |
Fractal Bitcoin Historical Data FAQ
Window highs, lows, best/worst days and volume for Fractal BitcoinWhat is the all-time high for FB?
Fractal Bitcoin's record price is about $38.80. It currently trades at $0.2969, roughly 99.2% below that peak. The all-time low on record is $0.300374. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FB market cap?
Fractal Bitcoin has a market capitalisation of about $32.42M, on roughly $1.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FB change over this window?
Across 90 daily candles, close-to-close moved down 12.73%.
What were FB's high and low in this window?
In this sample, the highest trade print is about $0.4378 (Sep 30, 2026) and the lowest about $0.2741 (Nov 4, 2026).
What were FB's best and worst days in this window?
Best close-to-close day was about +11.68% (Sep 24, 2026); worst was -13.01% (Nov 4, 2026).