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
$0.3073
-5.62% 1D
Recently Viewed
1H-0.39%
1D-5.62%
1W-9.67%
1M-10.80%
Fractal Bitcoin (FB) has 90 days of daily open, high, low and close on file. Over that window FB ranged $0.3073 to $0.4048, closed at $0.3073 and is down 23.3% across the window.
Fractal Bitcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4048
Window low
$0.3073
First → last
-23.27%
Latest close
$0.3073
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3280 | $0.3280 | $0.3045 | $0.3073 | -6.31% | $43,874 | $34.07M |
| Sep 15, 2026 | $0.3321 | $0.3344 | $0.3123 | $0.3280 | -1.23% | $55,561 | $36.36M |
| Sep 14, 2026 | $0.3297 | $0.3408 | $0.3294 | $0.3321 | +0.73% | $57,723 | $36.81M |
| Sep 13, 2026 | $0.3333 | $0.3347 | $0.3278 | $0.3297 | -1.08% | $56,037 | $36.55M |
| Sep 12, 2026 | $0.3336 | $0.3349 | $0.3279 | $0.3333 | -0.09% | $56,390 | $36.95M |
| Sep 11, 2026 | $0.3399 | $0.3403 | $0.3278 | $0.3336 | -1.85% | $59,496 | $36.98M |
| Sep 10, 2026 | $0.3396 | $0.3408 | $0.3308 | $0.3399 | +0.09% | $57,622 | $37.68M |
| Sep 9, 2026 | $0.3465 | $0.3477 | $0.3378 | $0.3396 | -1.99% | $56,754 | $37.65M |
| Sep 8, 2026 | $0.3460 | $0.3495 | $0.3426 | $0.3465 | +0.14% | $55,704 | $38.41M |
| Sep 7, 2026 | $0.3429 | $0.3496 | $0.3361 | $0.3460 | +0.90% | $57,919 | $38.36M |
| Sep 6, 2026 | $0.3430 | $0.3500 | $0.3359 | $0.3429 | -0.03% | $57,370 | $38.01M |
| Sep 5, 2026 | $0.3356 | $0.3439 | $0.3278 | $0.3430 | +2.21% | $58,511 | $38.02M |
| Sep 4, 2026 | $0.3325 | $0.3356 | $0.3275 | $0.3356 | +0.93% | $55,278 | $37.20M |
| Sep 3, 2026 | $0.3320 | $0.3342 | $0.3260 | $0.3325 | +0.15% | $56,806 | $36.86M |
| Sep 2, 2026 | $0.3374 | $0.3391 | $0.3242 | $0.3320 | -1.60% | $59,865 | $36.80M |
| Sep 1, 2026 | $0.3391 | $0.3466 | $0.3242 | $0.3374 | -0.50% | $60,805 | $37.40M |
| Aug 31, 2026 | $0.3389 | $0.3412 | $0.3271 | $0.3391 | +0.06% | $55,344 | $37.59M |
| Aug 30, 2026 | $0.3437 | $0.3446 | $0.3201 | $0.3389 | -1.40% | $61,911 | $37.57M |
| Aug 29, 2026 | $0.3400 | $0.3446 | $0.3223 | $0.3437 | +1.09% | $59,156 | $38.10M |
| Aug 28, 2026 | $0.3391 | $0.3407 | $0.3314 | $0.3400 | +0.27% | $55,443 | $37.69M |
| Aug 27, 2026 | $0.3386 | $0.3482 | $0.3292 | $0.3391 | +0.15% | $59,414 | $37.59M |
| Aug 26, 2026 | $0.3390 | $0.3410 | $0.3267 | $0.3386 | -0.12% | $60,883 | $37.54M |
| Aug 25, 2026 | $0.3397 | $0.3442 | $0.3280 | $0.3390 | -0.21% | $59,213 | $37.58M |
| Aug 24, 2026 | $0.3386 | $0.3442 | $0.3301 | $0.3397 | +0.32% | $60,330 | $37.66M |
| Aug 23, 2026 | $0.3397 | $0.3418 | $0.3269 | $0.3386 | -0.32% | $58,148 | $37.54M |
| Aug 22, 2026 | $0.3489 | $0.3566 | $0.3299 | $0.3397 | -2.64% | $66,457 | $37.66M |
| Aug 21, 2026 | $0.3418 | $0.3554 | $0.3358 | $0.3489 | +2.08% | $57,268 | $38.68M |
| Aug 20, 2026 | $0.3501 | $0.3521 | $0.3281 | $0.3418 | -2.37% | $65,244 | $37.89M |
| Aug 19, 2026 | $0.3464 | $0.3577 | $0.3420 | $0.3501 | +1.07% | $59,605 | $38.81M |
| Aug 18, 2026 | $0.3445 | $0.3501 | $0.3409 | $0.3464 | +0.55% | $56,902 | $38.40M |
| Aug 17, 2026 | $0.3507 | $0.3519 | $0.3426 | $0.3445 | -1.77% | $56,628 | $38.19M |
| Aug 16, 2026 | $0.3441 | $0.3514 | $0.3401 | $0.3507 | +1.92% | $59,209 | $38.88M |
| Aug 15, 2026 | $0.3490 | $0.3529 | $0.3428 | $0.3441 | -1.40% | $56,928 | $38.15M |
| Aug 14, 2026 | $0.3494 | $0.3537 | $0.3392 | $0.3490 | -0.11% | $58,356 | $38.69M |
| Aug 13, 2026 | $0.3472 | $0.3562 | $0.3432 | $0.3494 | +0.63% | $54,647 | $38.73M |
| Aug 12, 2026 | $0.3474 | $0.3567 | $0.3420 | $0.3472 | -0.06% | $56,172 | $38.49M |
| Aug 11, 2026 | $0.3443 | $0.3577 | $0.3409 | $0.3474 | +0.90% | $54,840 | $38.51M |
| Aug 10, 2026 | $0.3442 | $0.3497 | $0.3340 | $0.3443 | +0.03% | $55,889 | $38.17M |
| Aug 9, 2026 | $0.3568 | $0.3572 | $0.3341 | $0.3442 | -3.53% | $57,665 | $38.16M |
| Aug 8, 2026 | $0.3401 | $0.3568 | $0.3258 | $0.3568 | +4.91% | $57,190 | $39.55M |
| Aug 7, 2026 | $0.3364 | $0.3427 | $0.3185 | $0.3401 | +1.10% | $54,251 | $37.70M |
| Aug 6, 2026 | $0.3357 | $0.3450 | $0.3341 | $0.3364 | +0.21% | $55,559 | $37.29M |
| Aug 5, 2026 | $0.3409 | $0.3459 | $0.3349 | $0.3357 | -1.53% | $57,747 | $37.21M |
| Aug 4, 2026 | $0.3431 | $0.3546 | $0.3324 | $0.3409 | -0.64% | $58,327 | $37.79M |
| Aug 3, 2026 | $0.3502 | $0.3546 | $0.3307 | $0.3431 | -2.03% | $55,377 | $38.03M |
| Aug 2, 2026 | $0.3446 | $0.3618 | $0.3392 | $0.3502 | +1.63% | $57,745 | $38.82M |
| Aug 1, 2026 | $0.3462 | $0.3564 | $0.3424 | $0.3446 | -0.46% | $56,375 | $38.20M |
| Jul 31, 2026 | $0.3575 | $0.3611 | $0.3407 | $0.3462 | -3.16% | $60,173 | $38.38M |
| Jul 30, 2026 | $0.3447 | $0.3677 | $0.3388 | $0.3575 | +3.71% | $60,554 | $39.63M |
| Jul 29, 2026 | $0.3617 | $0.3628 | $0.3362 | $0.3447 | -4.70% | $55,806 | $38.21M |
| Jul 28, 2026 | $0.3712 | $0.3714 | $0.3491 | $0.3617 | -2.56% | $57,248 | $40.10M |
| Jul 27, 2026 | $0.3764 | $0.3984 | $0.3596 | $0.3712 | -1.38% | $58,969 | $41.15M |
| Jul 26, 2026 | $0.3738 | $0.3996 | $0.3519 | $0.3764 | +0.70% | $57,967 | $41.73M |
| Jul 25, 2026 | $0.3505 | $0.3787 | $0.3413 | $0.3738 | +6.65% | $59,156 | $41.44M |
| Jul 24, 2026 | $0.3676 | $0.3708 | $0.3498 | $0.3505 | -4.65% | $57,819 | $38.85M |
| Jul 23, 2026 | $0.3532 | $0.3690 | $0.3491 | $0.3676 | +4.08% | $58,918 | $40.75M |
| Jul 22, 2026 | $0.3619 | $0.3965 | $0.3501 | $0.3532 | -2.40% | $59,676 | $39.15M |
| Jul 21, 2026 | $0.3720 | $0.3742 | $0.3562 | $0.3619 | -2.72% | $58,244 | $40.12M |
| Jul 20, 2026 | $0.3787 | $0.3944 | $0.3708 | $0.3720 | -1.77% | $57,000 | $41.24M |
| Jul 19, 2026 | $0.3554 | $0.4208 | $0.3510 | $0.3787 | +6.56% | $57,333 | $41.98M |
| Jul 18, 2026 | $0.3516 | $0.3620 | $0.3446 | $0.3554 | +1.08% | $57,270 | $39.40M |
| Jul 17, 2026 | $0.3457 | $0.3561 | $0.3396 | $0.3516 | +1.71% | $58,311 | $38.98M |
| Jul 16, 2026 | $0.3591 | $0.3594 | $0.3417 | $0.3457 | -3.73% | $56,856 | $38.32M |
| Jul 15, 2026 | $0.3483 | $0.3643 | $0.3405 | $0.3591 | +3.10% | $59,430 | $39.81M |
| Jul 14, 2026 | $0.3564 | $0.3586 | $0.3475 | $0.3483 | -2.27% | $56,368 | $38.61M |
| Jul 13, 2026 | $0.3505 | $0.3813 | $0.3459 | $0.3564 | +1.68% | $59,476 | $39.51M |
| Jul 12, 2026 | $0.3567 | $0.3671 | $0.3497 | $0.3505 | -1.74% | $59,962 | $38.85M |
| Jul 11, 2026 | $0.3631 | $0.3772 | $0.3483 | $0.3567 | -1.76% | $58,518 | $39.54M |
| Jul 10, 2026 | $0.3512 | $0.3682 | $0.3458 | $0.3631 | +3.39% | $57,709 | $40.25M |
| Jul 9, 2026 | $0.3455 | $0.3576 | $0.3405 | $0.3512 | +1.65% | $58,949 | $38.93M |
| Jul 8, 2026 | $0.3570 | $0.3577 | $0.3428 | $0.3455 | -3.22% | $57,195 | $38.30M |
| Jul 7, 2026 | $0.3591 | $0.3650 | $0.3528 | $0.3570 | -0.58% | $54,075 | $39.58M |
| Jul 6, 2026 | $0.3652 | $0.3658 | $0.3533 | $0.3591 | -1.67% | $55,662 | $39.81M |
| Jul 5, 2026 | $0.3664 | $0.3687 | $0.3528 | $0.3652 | -0.33% | $60,292 | $40.48M |
| Jul 4, 2026 | $0.3650 | $0.3677 | $0.3514 | $0.3664 | +0.38% | $58,320 | $40.62M |
| Jul 3, 2026 | $0.3574 | $0.3650 | $0.3512 | $0.3650 | +2.13% | $56,980 | $40.46M |
| Jul 2, 2026 | $0.3613 | $0.3658 | $0.3514 | $0.3574 | -1.08% | $55,584 | $39.62M |
| Jul 1, 2026 | $0.3708 | $0.3718 | $0.3569 | $0.3613 | -2.56% | $61,578 | $40.05M |
| Jun 30, 2026 | $0.3868 | $0.3994 | $0.3578 | $0.3708 | -4.14% | $62,145 | $41.10M |
| Jun 29, 2026 | $0.3744 | $0.3925 | $0.3642 | $0.3868 | +3.31% | $59,742 | $42.88M |
| Jun 28, 2026 | $0.3599 | $0.3744 | $0.3559 | $0.3744 | +4.03% | $56,216 | $41.50M |
| Jun 27, 2026 | $0.3690 | $0.3725 | $0.3436 | $0.3599 | -2.47% | $58,951 | $39.90M |
| Jun 26, 2026 | $0.3839 | $0.3839 | $0.3648 | $0.3690 | -3.88% | $55,902 | $40.91M |
| Jun 25, 2026 | $0.3913 | $0.3922 | $0.3666 | $0.3839 | -1.89% | $57,667 | $42.56M |
| Jun 24, 2026 | $0.3964 | $0.4024 | $0.3838 | $0.3913 | -1.29% | $55,900 | $43.38M |
| Jun 23, 2026 | $0.3994 | $0.4083 | $0.3839 | $0.3964 | -0.75% | $57,585 | $43.94M |
| Jun 22, 2026 | $0.3915 | $0.3995 | $0.3750 | $0.3994 | +2.02% | $56,007 | $44.28M |
| Jun 21, 2026 | $0.4048 | $0.4209 | $0.3756 | $0.3915 | -3.29% | $59,413 | $43.40M |
| Jun 20, 2026 | $0.4005 | $0.4063 | $0.3926 | $0.4048 | +1.07% | $56,799 | $44.87M |
| Jun 19, 2026 | $0.4000 | $0.4055 | $0.3912 | $0.4005 | — | $56,999 | $44.40M |
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 $0.3073, roughly 99.2% below that peak. The all-time low on record is $0.311559. 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 $35.82M, on roughly $1.56M 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 23.27%.
What were FB's high and low in this window?
In this sample, the highest trade print is about $0.4209 (Jun 21, 2026) and the lowest about $0.3045 (Sep 16, 2026).
What were FB's best and worst days in this window?
Best close-to-close day was about +6.65% (Jul 25, 2026); worst was -6.31% (Sep 16, 2026).