-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
-4.55% -
3 MONTH PERFORMANCE
-6.67% -
6 MONTH PERFORMANCE
+68.00%
BitFuFu Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.44 | $0.42 (-4.5%) | $0.44 | $0.42 | 2,337 | $873.16 M |
| 11/21/2024 | $0.45 | $0.45 (-1.03%) | $0.45 | $0.45 | 985 | $816.14 M |
| 11/20/2024 | $0.50 | $0.45 (-10%) | $0.54 | $0.41 | 15,757 | $856.87 M |
| 11/19/2024 | $0.39 | $0.40 (1.55%) | $0.46 | $0.39 | 2,952 | $891.08 M |
| 11/18/2024 | $0.42 | $0.43 (1.19%) | $0.46 | $0.41 | 25,713 | $931.80 M |
| 11/15/2024 | $0.39 | $0.42 (7.69%) | $0.45 | $0.39 | 5,113 | $879.67 M |
| 11/14/2024 | $0.44 | $0.39 (-12.41%) | $0.44 | $0.39 | 20,844 | $835.69 M |
| 11/13/2024 | $0.47 | $0.42 (-10.64%) | $0.48 | $0.42 | 12,735 | $869.90 M |
| 11/12/2024 | $0.45 | $0.45 (-0.81%) | $0.46 | $0.44 | 16,150 | $944.83 M |
| 11/11/2024 | $0.46 | $0.47 (1.33%) | $0.52 | $0.45 | 316,449 | $904.11 M |
| 11/08/2024 | $0.41 | $0.41 (0%) | $0.47 | $0.41 | 49,927 | $762.38 M |
| 11/07/2024 | $0.47 | $0.40 (-14.89%) | $0.47 | $0.40 | 27,651 | $764.01 M |
| 11/06/2024 | $0.43 | $0.47 (9.28%) | $0.47 | $0.43 | 20,565 | $791.71 M |
| 11/05/2024 | $0.47 | $0.43 (-8.51%) | $0.47 | $0.43 | 7,691 | $744.46 M |
| 11/04/2024 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.47 | 8,554 | $742.83 M |
| 11/01/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.47 | 8,207 | $773.79 M |
| 10/31/2024 | $0.47 | $0.47 (0%) | $0.50 | $0.47 | 12,675 | $777.04 M |
| 10/30/2024 | $0.49 | $0.47 (-4.06%) | $0.49 | $0.47 | 10,395 | $819.40 M |
| 10/29/2024 | $0.45 | $0.49 (8.33%) | $0.49 | $0.43 | 4,758 | $798.22 M |
| 10/28/2024 | $0.44 | $0.43 (-2.27%) | $0.44 | $0.40 | 36,714 | $798.22 M |
| 10/24/2024 | $0.40 | $0.41 (2.1%) | $0.44 | $0.40 | 4,248 | $812.88 M |
| 10/23/2024 | $0.41 | $0.44 (7.62%) | $0.44 | $0.41 | 3,235 | $777.04 M |
| 10/22/2024 | $0.39 | $0.41 (6.49%) | $0.44 | $0.39 | 37,880 | $777.04 M |
| 10/21/2024 | $0.39 | $0.33 (-15.38%) | $0.39 | $0.33 | 2,800 | $723.29 M |
| 10/18/2024 | $0.35 | $0.38 (9.57%) | $0.38 | $0.35 | 8,204 | $747.72 M |
| 10/17/2024 | $0.31 | $0.32 (3.23%) | $0.38 | $0.30 | 30,153 | $736.32 M |
| 10/16/2024 | $0.31 | $0.31 (0%) | $0.32 | $0.31 | 5,640 | $749.35 M |
| 10/15/2024 | $0.33 | $0.23 (-29.55%) | $0.33 | $0.23 | 26,502 | $760.75 M |
| 10/14/2024 | $0.36 | $0.32 (-11.11%) | $0.36 | $0.32 | 20,343 | $749.35 M |
| 10/10/2024 | $0.35 | $0.36 (2.81%) | $0.36 | $0.32 | 29,000 | $627.17 M |
| 10/09/2024 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.35 | 11,250 | $649.98 M |
| 10/08/2024 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 140 | $653.24 M |
| 10/07/2024 | $0.38 | $0.35 (-6.67%) | $0.38 | $0.35 | 8,736 | $630.43 M |
| 10/04/2024 | $0.38 | $0.38 (2%) | $0.38 | $0.38 | 1,250 | $661.38 M |
| 10/03/2024 | $0.38 | $0.37 (-1.32%) | $0.38 | $0.37 | 5,683 | $682.56 M |
| 10/02/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 121 | $667.90 M |
| 09/30/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 1,216 | $658.13 M |
| 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 |