-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-6.55% -
3 MONTH PERFORMANCE
-2.04% -
6 MONTH PERFORMANCE
-4.26%
BitFuFu Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.41 | $0.36 (-13.17%) | $0.41 | $0.35 | 32,628 | $708.62 M |
| 09/26/2024 | $0.41 | $0.41 (-0.02%) | $0.41 | $0.41 | 1,208 | $692.33 M |
| 09/25/2024 | $0.42 | $0.43 (1.47%) | $0.48 | $0.41 | 48,988 | $679.30 M |
| 09/24/2024 | $0.40 | $0.40 (-0.03%) | $0.40 | $0.40 | 881 | $640.21 M |
| 09/23/2024 | $0.39 | $0.37 (-5.13%) | $0.40 | $0.37 | 47,420 | $627.17 M |
| 09/20/2024 | $0.37 | $0.39 (4.36%) | $0.39 | $0.37 | 8,689 | $560.38 M |
| 09/19/2024 | $0.44 | $0.42 (-4.52%) | $0.44 | $0.42 | 15,871 | $672.79 M |
| 09/18/2024 | $0.44 | $0.43 (-2.3%) | $0.44 | $0.43 | 2,715 | $777.04 M |
| 09/17/2024 | $0.40 | $0.44 (8.77%) | $0.44 | $0.40 | 6,390 | $794.96 M |
| 09/16/2024 | $0.44 | $0.44 (-1.14%) | $0.44 | $0.42 | 13,178 | $790.08 M |
| 09/13/2024 | $0.40 | $0.44 (10%) | $0.44 | $0.39 | 57,704 | $822.66 M |
| 09/12/2024 | $0.38 | $0.40 (5.24%) | $0.40 | $0.37 | 12,138 | $801.48 M |
| 09/11/2024 | $0.38 | $0.35 (-7.39%) | $0.38 | $0.35 | 21,132 | $749.35 M |
| 09/10/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 200 | $723.29 M |
| 09/09/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 304 | $724.92 M |
| 09/06/2024 | $0.40 | $0.37 (-7.5%) | $0.40 | $0.37 | 5,543 | $711.88 M |
| 09/05/2024 | $0.38 | $0.38 (-0.03%) | $0.39 | $0.38 | 8,806 | $721.66 M |
| 09/04/2024 | $0.40 | $0.38 (-4.93%) | $0.40 | $0.38 | 6,239 | $677.67 M |
| 09/03/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 6,981 | $703.74 M |
| 08/30/2024 | $0.45 | $0.40 (-11.13%) | $0.45 | $0.40 | 12,540 | $734.69 M |
| 08/29/2024 | $0.40 | $0.39 (-1.88%) | $0.41 | $0.39 | 56,519 | $778.67 M |
| 08/28/2024 | $0.40 | $0.39 (-3.69%) | $0.40 | $0.39 | 12,859 | $700.48 M |
| 08/27/2024 | $0.45 | $0.40 (-11.11%) | $0.47 | $0.40 | 23,750 | $700.48 M |
| 08/26/2024 | $0.48 | $0.40 (-16.67%) | $0.48 | $0.40 | 27,154 | $692.33 M |
| 08/23/2024 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.37 | 47,491 | $708.62 M |
| 08/22/2024 | $0.50 | $0.44 (-11.5%) | $0.50 | $0.44 | 87,638 | $739.58 M |
| 08/21/2024 | $0.44 | $0.42 (-5.2%) | $0.45 | $0.41 | 12,650 | $695.59 M |
| 08/20/2024 | $0.48 | $0.40 (-16.91%) | $0.48 | $0.38 | 3,460 | $700.48 M |
| 08/19/2024 | $0.47 | $0.47 (1.08%) | $0.47 | $0.47 | 640 | $747.27 M |
| 08/15/2024 | $0.40 | $0.39 (-2.53%) | $0.40 | $0.39 | 300 | $753.45 M |
| 08/14/2024 | $0.41 | $0.39 (-6.07%) | $0.41 | $0.39 | 8,301 | $771.98 M |
| 08/13/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 200 | $773.52 M |
| 08/12/2024 | $0.45 | $0.40 (-11.34%) | $0.52 | $0.40 | 32,258 | $734.92 M |
| 08/09/2024 | $0.39 | $0.38 (-2.54%) | $0.39 | $0.38 | 10,770 | $691.69 M |
| 08/06/2024 | $0.41 | $0.39 (-4.11%) | $0.48 | $0.39 | 3,449 | $617.58 M |
| 08/02/2024 | $0.41 | $0.41 (-0.05%) | $0.41 | $0.41 | 5,200 | $628.39 M |
| 08/01/2024 | $0.47 | $0.41 (-12.53%) | $0.47 | $0.41 | 17,797 | $634.56 M |
| 07/31/2024 | $0.47 | $0.47 (0%) | $0.53 | $0.47 | 2,340 | $696.32 M |
| 07/30/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 9,105 | $606.77 M |
| 07/29/2024 | $0.47 | $0.47 (-0.64%) | $0.49 | $0.47 | 8,758 | $663.90 M |
| 07/26/2024 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.46 | 8,880 | $733.38 M |
| 07/25/2024 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 1,200 | $773.52 M |
| 07/24/2024 | $0.47 | $0.49 (5.13%) | $0.49 | $0.46 | 8,236 | $793.59 M |
| 07/23/2024 | $0.49 | $0.50 (1.22%) | $0.54 | $0.45 | 11,538 | $824.47 M |
| 07/22/2024 | $0.60 | $0.50 (-16.67%) | $0.60 | $0.48 | 24,916 | $886.23 M |
| 07/19/2024 | $0.47 | $0.57 (21.28%) | $0.58 | $0.45 | 29,352 | $887.77 M |
| 07/18/2024 | $0.41 | $0.42 (2.43%) | $0.42 | $0.41 | 2,600 | $751.91 M |
| 07/17/2024 | $0.43 | $0.44 (2.14%) | $0.44 | $0.43 | 1,220 | $738.01 M |
| 07/16/2024 | $0.39 | $0.46 (16.68%) | $0.46 | $0.39 | 24,455 | $767.34 M |
| 07/15/2024 | $0.38 | $0.45 (18.48%) | $0.46 | $0.38 | 16,939 | $733.38 M |
| 07/12/2024 | $0.47 | $0.38 (-18.83%) | $0.47 | $0.37 | 3,902 | $662.36 M |
| 07/11/2024 | $0.37 | $0.37 (-1.04%) | $0.37 | $0.36 | 5,954 | $645.37 M |
| 07/10/2024 | $0.37 | $0.40 (6.96%) | $0.40 | $0.37 | 2,798 | $705.59 M |
| 07/09/2024 | $0.38 | $0.40 (6.33%) | $0.40 | $0.37 | 46,146 | $801.31 M |
| 07/08/2024 | $0.35 | $0.41 (16.07%) | $0.41 | $0.34 | 18,087 | $725.66 M |
| 07/05/2024 | $0.39 | $0.40 (2.55%) | $0.40 | $0.39 | 1,844 | $670.08 M |
| 07/03/2024 | $0.34 | $0.37 (10%) | $0.39 | $0.34 | 17,379 | $676.25 M |
| 07/02/2024 | $0.36 | $0.36 (0.97%) | $0.39 | $0.36 | 57,657 | $662.36 M |
| 07/01/2024 | $0.35 | $0.36 (2.89%) | $0.38 | $0.35 | 14,716 | $691.69 M |
| 06/28/2024 | $0.37 | $0.37 (-0.68%) | $0.38 | $0.36 | 41,641 | $725.66 M |