Dark

BTCUSD20200327
Bitcoin March 2020 Futures (FTX:BTC-20200327)
crypto

Inactive

Mar 27, 2020

6804.75USD+0.688%(+46.50)3790

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-27	6,760.7500	6,877.7500	6,760.7500	6,804.7500	+0.688%	379	0.000%
2020-03-26	6,689.5000	6,796.5000	6,525.0000	6,758.2500	+1.058%	2,056	+0.688%
2020-03-25	6,755.5000	6,995.5000	6,458.2500	6,687.5000	-1.014%	4,892	+1.753%
2020-03-24	6,485.2500	6,855.0000	6,396.2500	6,756.0000	+4.123%	6,836	+0.722%
2020-03-23	5,815.5000	6,643.7500	5,663.7500	6,488.5000	+11.625%	8,791	+4.874%
2020-03-22	6,190.7500	6,411.5000	5,741.7500	5,812.7500	-6.098%	5,463	+17.066%
2020-03-21	6,193.5000	6,461.0000	5,867.5000	6,190.2500	-0.052%	16,844	+9.927%
2020-03-20	6,147.0000	6,916.5000	5,621.0000	6,193.5000	+0.756%	22,666	+9.869%
2020-03-19	5,390.0000	6,393.2500	5,239.2500	6,147.0000	+14.045%	17,007	+10.700%
2020-03-18	5,286.7500	5,422.2500	4,953.2500	5,390.0000	+1.943%	13,900	+26.248%
2020-03-17	4,968.2500	5,525.2500	4,860.2500	5,287.2500	+6.474%	24,820	+28.701%
2020-03-16	5,332.5000	5,335.5000	4,357.5000	4,965.7500	-6.878%	67,863	+37.034%
2020-03-15	5,129.7500	5,946.7500	5,047.5000	5,332.5000	+3.952%	21,450	+27.609%
2020-03-14	5,546.0000	5,599.7500	5,008.2500	5,129.7500	-7.414%	38,048	+32.653%
2020-03-13	4,542.0000	5,893.2500	3,649.7500	5,540.5000	+21.950%	87,615	+22.818%
2020-03-12	7,963.2500	7,989.5000	4,302.2500	4,543.2500	-42.947%	56,475	+49.777%
2020-03-11	7,924.2500	8,015.0000	7,642.2500	7,963.2500	+0.499%	7,469	-14.548%
2020-03-10	7,975.2500	8,169.2500	7,772.0000	7,923.7500	-0.646%	5,222	-14.122%
2020-03-09	8,059.0000	8,210.5000	7,681.7500	7,975.2500	-1.039%	10,656	-14.677%
2020-03-08	8,949.2500	8,953.2500	8,017.5000	8,059.0000	-9.948%	4,240	-15.563%
2020-03-07	9,211.0000	9,273.2500	8,903.5000	8,949.2500	-2.842%	1,399	-23.963%
2020-03-06	9,144.0000	9,231.2500	9,062.5000	9,211.0000	+0.730%	1,596	-26.124%
2020-03-05	8,800.7500	9,244.7500	8,800.7500	9,144.2500	+3.903%	3,455	-25.584%
2020-03-04	8,834.2500	8,921.2500	8,709.0000	8,800.7500	-0.379%	3,242	-22.680%
2020-03-03	9,020.0000	9,020.0000	8,738.5000	8,834.2500	-2.057%	4,667	-22.973%
2020-03-02	8,652.0000	9,079.0000	8,618.2500	9,019.7500	+4.244%	5,690	-24.557%
2020-03-01	8,665.5000	8,919.2500	8,530.2500	8,652.5000	-0.167%	11,391	-21.355%
2020-02-29	8,849.5000	8,952.2500	8,662.5000	8,667.0000	-2.090%	4,499	-21.487%
2020-02-28	8,959.0000	9,042.0000	8,542.5000	8,852.0000	-1.178%	11,341	-23.128%
2020-02-27	8,943.7500	9,091.7500	8,660.0000	8,957.5000	+0.179%	3,631	-24.033%
2020-02-26	9,563.7500	9,633.0000	8,782.5000	8,941.5000	-6.506%	4,338	-23.897%
2020-02-25	9,920.7500	9,937.0000	9,477.0000	9,563.7500	-3.599%	3,590	-28.849%
2020-02-24	10,226.5000	10,294.5000	9,732.7500	9,920.7500	-3.002%	5,096	-31.409%
2020-02-23	9,917.2500	10,343.0000	9,915.7500	10,227.7500	+3.131%	1,620	-33.468%
2020-02-22	9,939.5000	9,970.2500	9,801.2500	9,917.2500	-0.224%	489	-31.385%
2020-02-21	9,831.5000	10,017.7500	9,794.7500	9,939.5000	+1.096%	1,007	-31.538%
2020-02-20	9,805.2500	9,957.0000	9,589.5000	9,831.7500	+0.214%	2,051	-30.788%
2020-02-19	10,535.2500	10,654.7500	9,464.0000	9,810.7500	-6.884%	1,384	-30.640%
2020-02-18	10,020.2500	10,619.2500	9,876.7500	10,536.0000	+5.207%	1,819	-35.414%
2020-02-17	10,197.7500	10,255.0000	9,740.2500	10,014.5000	-1.823%	1,610	-32.051%
2020-02-16	10,175.2500	10,333.0000	9,858.2500	10,200.5000	+0.248%	990	-33.290%
2020-02-15	10,768.5000	10,807.2500	10,000.0000	10,175.2500	-5.509%	2,701	-33.124%
2020-02-14	10,614.0000	11,169.5000	10,527.7500	10,768.5000	+1.456%	1,081	-36.809%
2020-02-13	10,800.7500	11,031.5000	10,491.0000	10,614.0000	-1.729%	3,860	-35.889%
2020-02-12	10,673.0000	10,936.5000	10,633.0000	10,800.7500	+1.202%	1,578	-36.997%
2020-02-11	10,175.0000	10,773.5000	10,028.0000	10,672.5000	+4.889%	1,417	-36.240%
2020-02-10	10,483.2500	10,522.0000	10,015.7500	10,175.0000	-2.940%	2,547	-33.123%
2020-02-09	10,223.5000	10,508.0000	10,204.7500	10,483.2500	+2.541%	704	-35.089%
2020-02-08	10,113.7500	10,280.0000	9,953.5000	10,223.5000	+1.085%	562	-33.440%
2020-02-07	10,062.2500	10,184.0000	9,990.7500	10,113.7500	+0.512%	898	-32.718%
2020-02-06	9,940.0000	10,177.5000	9,835.7500	10,062.2500	+1.227%	1,007	-32.373%
2020-02-05	9,387.7500	10,064.2500	9,366.0000	9,940.2500	+5.885%	1,366	-31.543%
2020-02-04	9,500.2500	9,578.5000	9,285.5000	9,387.7500	-1.176%	896	-27.515%
2020-02-03	9,577.5000	9,931.7500	9,455.5000	9,499.5000	-0.809%	1,593	-28.367%
2020-02-02	9,603.2500	9,752.7500	9,294.5000	9,577.0000	-0.273%	2,201	-28.947%
2020-02-01	9,598.7500	9,718.7500	9,504.5000	9,603.2500	+0.083%	1,498	-29.141%
2020-01-31	9,790.5000	9,807.2500	9,453.7500	9,595.2500	-2.002%	2,643	-29.082%
2020-01-30	9,545.7500	9,850.0000	9,444.5000	9,791.2500	+2.545%	2,329	-30.502%
2020-01-29	9,643.5000	9,716.7500	9,488.0000	9,548.2500	-1.083%	1,667	-28.733%
2020-01-28	9,106.5000	9,672.5000	9,106.5000	9,652.7500	+5.998%	3,154	-29.505%
2020-01-27	8,772.2500	9,214.5000	8,740.0000	9,106.5000	+3.810%	2,166	-25.276%
2020-01-26	8,461.7500	8,772.2500	8,418.2500	8,772.2500	+3.627%	1,025	-22.429%
2020-01-25	8,570.5000	8,575.0000	8,388.5000	8,465.2500	-1.228%	699	-19.615%
2020-01-24	8,513.7500	8,657.5000	8,372.2500	8,570.5000	+0.684%	1,382	-20.603%
2020-01-23	8,847.7500	8,853.2500	8,412.0000	8,512.2500	-3.789%	1,322	-20.059%
2020-01-22	8,894.5000	8,984.0000	8,752.7500	8,847.5000	-0.528%	464	-23.088%
2020-01-21	8,773.5000	8,935.5000	8,636.5000	8,894.5000	+1.417%	862	-23.495%
2020-01-20	8,835.2500	8,874.5000	8,636.7500	8,770.2500	-0.738%	896	-22.411%
2020-01-19	9,090.0000	9,386.2500	8,590.0000	8,835.5000	-2.800%	2,405	-22.984%
2020-01-18	9,120.7500	9,212.7500	8,991.7500	9,090.0000	-0.329%	1,013	-25.140%
2020-01-17	8,934.7500	9,253.7500	8,878.0000	9,120.0000	+2.116%	3,654	-25.387%
2020-01-16	9,068.7500	9,107.7500	8,776.5000	8,931.0000	-1.514%	1,856	-23.808%
2020-01-15	9,141.2500	9,239.7500	8,846.2500	9,068.2500	-0.899%	3,781	-24.961%
2020-01-14	8,246.0000	9,228.2500	8,241.2500	9,150.5000	+10.979%	5,276	-25.635%
2020-01-13	8,327.5000	8,343.2500	8,188.0000	8,245.2500	-1.023%	750	-17.471%
2020-01-12	8,156.0000	8,367.5000	8,092.2500	8,330.5000	+2.161%	1,519	-18.315%
2020-01-11	8,337.7500	8,438.7500	8,133.0000	8,154.2500	-2.110%	2,343	-16.550%
2020-01-10	7,934.0000	8,331.5000	7,793.5000	8,330.0000	+4.998%	1,922	-18.310%
2020-01-09	8,164.2500	8,164.5000	7,848.7500	7,933.5000	-2.826%	930	-14.228%
2020-01-08	8,260.2500	8,565.7500	7,990.0000	8,164.2500	-1.165%	1,664	-16.652%
2020-01-07	7,857.5000	8,320.2500	7,853.7500	8,260.5000	+5.152%	2,043	-17.623%
2020-01-06	7,461.2500	7,907.0000	7,450.7500	7,855.7500	+5.284%	1,570	-13.379%
2020-01-05	7,454.2500	7,588.0000	7,413.2500	7,461.5000	+0.097%	718	-8.802%
2020-01-04	7,453.7500	7,520.0000	7,383.7500	7,454.2500	-0.044%	559	-8.713%
2020-01-03	7,027.0000	7,510.0000	6,928.7500	7,457.5000	+6.126%	1,503	-8.753%
2020-01-02	7,300.7500	7,311.0000	7,002.0000	7,027.0000	-3.750%	681	-3.163%
2020-01-01	7,289.2500	7,352.7500	7,273.2500	7,300.7500	+0.158%	63	-6.794%
2019-12-31	7,343.0000	7,422.2500	7,240.0000	7,289.2500	-0.732%	277	-6.647%
2019-12-30	7,505.0000	7,527.5000	7,317.0000	7,343.0000	-2.178%	1,090	-7.330%
2019-12-29	7,406.0000	7,640.0000	7,380.5000	7,506.5000	+1.357%	392	-9.349%
2019-12-28	7,339.0000	7,458.5000	7,326.2500	7,406.0000	+0.927%	323	-8.118%
2019-12-27	7,288.2500	7,362.2500	7,162.7500	7,338.0000	+0.683%	796	-7.267%
2019-12-26	7,286.7500	7,539.7500	7,238.2500	7,288.2500	+0.027%	640	-6.634%
2019-12-25	7,331.5000	7,351.7500	7,200.2500	7,286.2500	-0.610%	277	-6.608%
2019-12-24	7,390.7500	7,523.0000	7,222.5000	7,331.0000	-0.819%	1,115	-7.178%
2019-12-23	7,571.5000	7,777.0000	7,339.5000	7,391.5000	-2.348%	1,422	-7.938%
2019-12-22	7,195.7500	7,582.7500	7,185.5000	7,569.2500	+5.191%	457	-10.100%
2019-12-21	7,244.7500	7,245.7500	7,171.2500	7,195.7500	-0.676%	210	-5.434%
2019-12-20	7,209.5000	7,280.7500	7,138.0000	7,244.7500	+0.489%	999	-6.073%
2019-12-19	7,332.2500	7,413.7500	7,112.5000	7,209.5000	-1.677%	1,131	-5.614%
2019-12-18	6,619.7500	7,529.0000	6,436.0000	7,332.5000	+10.771%	2,794	-7.197%
2019-12-17	6,890.0000	6,937.7500	6,562.7500	6,619.5000	-3.929%	643	+2.799%
2019-12-16	7,154.5000	7,179.5000	6,834.0000	6,890.2500	-3.690%	617	-1.241%
2019-12-15	7,105.7500	7,248.7500	7,050.5000	7,154.2500	+0.683%	339	-4.885%
2019-12-14	7,325.7500	7,342.0000	7,049.2500	7,105.7500	-3.006%	652	-4.236%
2019-12-13	7,337.5000	7,400.2500	7,278.5000	7,326.0000	-0.153%	1,000	-7.115%
2019-12-12	7,336.7500	7,429.5000	7,207.7500	7,337.2500	+0.014%	250	-7.257%
2019-12-11	7,354.5000	7,402.2500	7,250.0000	7,336.2500	-0.258%	46	-7.245%
2019-12-10	7,466.2500	7,530.5000	7,299.0000	7,355.2500	-1.483%	434	-7.484%
2019-12-09	7,621.5000	7,788.0000	7,404.5000	7,466.0000	-2.040%	391	-8.857%
2019-12-08	7,603.5000	7,683.5000	7,494.5000	7,621.5000	+0.237%	223	-10.716%
2019-12-07	7,650.2500	7,741.2500	7,591.2500	7,603.5000	-0.601%	29	-10.505%
2019-12-06	7,512.2500	7,727.7500	7,418.0000	7,649.5000	+1.820%	98	-11.043%
2019-12-05	7,294.5000	7,596.0000	7,247.5000	7,512.7500	+2.971%	221	-9.424%
2019-12-04	7,421.0000	7,976.0000	7,190.0000	7,296.0000	-1.684%	240	-6.733%
2019-12-03	7,429.7500	7,541.2500	7,361.0000	7,421.0000	-0.118%	89	-8.304%
2019-12-02	7,522.2500	7,548.5000	7,280.2500	7,429.7500	-1.220%	79	-8.412%
2019-12-01	7,659.0000	7,659.0000	7,349.7500	7,521.5000	-1.808%	753	-9.529%
2019-11-30	7,862.0000	7,930.2500	7,563.7500	7,660.0000	-2.569%	216	-11.165%
2019-11-29	7,520.5000	7,979.2500	7,499.5000	7,862.0000	+4.541%	455	-13.448%
2019-11-28	7,631.7500	7,794.7500	7,471.0000	7,520.5000	-1.487%	259	-9.517%
2019-11-27	7,253.5000	7,808.2500	6,945.7500	7,634.0000	+5.246%	563	-10.863%
2019-11-26	7,182.5000	7,439.5000	7,097.5000	7,253.5000	+0.996%	278	-6.187%
2019-11-25	6,919.5000	7,438.2500	6,533.2500	7,182.0000	+3.779%	671	-5.253%
2019-11-24	7,390.0000	7,411.0000	6,883.2500	6,920.5000	-6.353%	161	-1.673%
2019-11-23	7,338.2500	7,424.0000	7,136.5000	7,390.0000	+0.705%	242	-7.919%
2019-11-22	7,788.7500	7,861.0000	6,864.0000	7,338.2500	-5.784%	336	-7.270%
2019-11-21	8,370.5000	8,409.0000	7,624.2500	7,788.7500	-6.950%	98	-12.634%
2019-11-20	8,385.2500	8,506.2500	8,299.2500	8,370.5000	-0.176%	166	-18.706%
2019-11-19	8,454.0000	8,486.2500	8,284.5000	8,385.2500	-0.813%	160	-18.849%
2019-11-18	8,762.2500	8,762.2500	8,275.7500	8,454.0000	-3.512%	208	-19.509%
2019-11-17	8,726.5000	8,892.5000	8,601.7500	8,761.7500	+0.404%	27	-22.336%
2019-11-16	8,697.2500	8,766.2500	8,669.5000	8,726.5000	+0.336%	284	-22.022%
2019-11-15	8,864.2500	9,028.2500	8,574.7500	8,697.2500	-1.890%	502	-21.760%
2019-11-14	9,011.5000	9,038.7500	8,809.5000	8,864.7500	-1.628%	101	-23.238%
2019-11-13	9,049.0000	9,069.0000	8,931.5000	9,011.5000	-0.401%	140	-24.488%
2019-11-12	8,923.0000	9,083.5000	8,781.5000	9,047.7500	+1.398%	141	-24.791%
2019-11-11	9,266.0000	9,313.0000	8,824.2500	8,923.0000	-3.697%	180	-23.739%
2019-11-10	9,028.2500	9,410.0000	8,965.2500	9,265.5000	+2.628%	269	-26.558%
2019-11-09	9,010.7500	9,127.0000	8,946.2500	9,028.2500	+0.194%	129	-24.628%
2019-11-08	9,557.2500	9,606.0000	8,929.2500	9,010.7500	-5.706%	730	-24.482%
2019-11-07	9,675.0000	9,716.7500	9,393.2500	9,556.0000	-1.222%	237	-28.791%
2019-11-06	9,634.0000	9,785.5000	9,555.7500	9,674.2500	+0.418%	223	-29.661%
2019-11-05	9,748.0000	9,793.7500	9,418.7500	9,634.0000	-1.164%	145	-29.367%
2019-11-04	9,449.7500	9,977.5000	9,373.5000	9,747.5000	+3.156%	171	-30.190%
2019-11-03	9,569.5000	9,647.2500	9,286.2500	9,449.2500	-1.264%	170	-27.986%
2019-11-02	9,498.0000	9,635.5000	9,454.2500	9,570.2500	+0.750%	64	-28.897%
2019-11-01	9,386.7500	9,548.2500	9,275.0000	9,499.0000	+1.201%	186	-28.364%
2019-10-31	9,405.7500	9,656.5000	9,075.5000	9,386.2500	-0.210%	564	-27.503%
2019-10-30	9,706.7500	9,707.7500	9,220.5000	9,406.0000	-3.096%	47	-27.655%
2019-10-29	9,515.0000	9,860.7500	9,334.7500	9,706.5000	+2.002%	134	-29.895%
2019-10-28	9,718.5000	10,131.2500	9,461.2500	9,516.0000	-2.074%	471	-28.491%
2019-10-27	9,396.5000	9,998.2500	9,248.0000	9,717.5000	+3.419%	589	-29.974%
2019-10-26	8,842.2500	10,171.5000	8,815.7500	9,396.2500	+6.280%	719	-27.580%
2019-10-25	7,443.7500	9,000.0000	7,400.2500	8,841.0000	+18.771%	1,198	-23.032%
2019-10-24	7,487.5000	7,524.5000	7,381.2500	7,443.7500	-0.601%	261	-8.584%
2019-10-23	8,180.2500	8,199.0000	7,350.0000	7,488.7500	-8.425%	646	-9.134%
2019-10-22	8,395.7500	8,494.7500	8,145.2500	8,177.7500	-2.597%	221	-16.789%
2019-10-21	8,419.7500	8,551.7500	8,346.0000	8,395.7500	-0.285%	94	-18.950%
2019-10-20	8,098.0000	8,488.2500	8,006.7500	8,419.7500	+3.976%	97	-19.181%
2019-10-19	8,077.2500	8,245.0000	8,018.0000	8,097.7500	+0.254%	44	-15.967%
2019-10-18	8,240.2500	8,275.0000	7,968.5000	8,077.2500	-1.978%	26	-15.754%
2019-10-17	8,153.2500	8,284.5000	8,085.0000	8,240.2500	+1.079%	48	-17.421%
2019-10-16	8,342.0000	8,364.0000	8,082.0000	8,152.2500	-2.286%	29	-16.529%
2019-10-15	8,572.2500	8,636.5000	8,280.5000	8,343.0000	-2.683%	39	-18.438%
2019-10-14	8,461.0000	8,609.5000	8,421.7500	8,573.0000	+1.324%	86	-20.626%
2019-10-13	8,463.5000	8,629.5000	8,307.7500	8,461.0000	-0.021%	167	-19.575%
2019-10-12	8,449.0000	8,573.2500	8,438.5000	8,462.7500	+0.163%	38	-19.592%
2019-10-11	8,743.5000	8,976.0000	8,409.0000	8,449.0000	-3.368%	143	-19.461%
2019-10-10	8,772.5000	8,852.7500	8,625.5000	8,743.5000	-0.331%	74	-22.174%
2019-10-09	8,323.7500	8,876.7500	8,275.2500	8,772.5000	+5.410%	101	-22.431%
2019-10-08	8,312.0000	8,456.7500	8,248.7500	8,322.2500	+0.135%	21	-18.234%
2019-10-07	7,939.5000	8,409.0000	7,852.2500	8,311.0000	+4.679%	61	-18.124%
2019-10-06	8,272.5000	8,298.2500	7,846.2500	7,939.5000	-4.025%	39	-14.292%
2019-10-05	8,236.2500	8,309.0000	8,124.7500	8,272.5000	+0.440%	67	-17.743%
2019-10-04	8,343.7500	8,346.5000	8,107.0000	8,236.2500	-1.268%	223	-17.380%
2019-10-03	8,448.7500	8,482.5000	8,174.2500	8,342.0000	-1.252%	275	-18.428%
2019-10-02	8,364.5000	8,461.7500	8,223.5000	8,447.7500	+0.983%	34	-19.449%
2019-10-01	8,455.2500	8,669.0000	8,326.2500	8,365.5000	-1.047%	818	-18.657%
2019-09-30	8,169.7500	8,470.7500	7,814.0000	8,454.0000	+3.479%	118	-19.509%
2019-09-29	8,323.5000	8,350.0000	8,015.0000	8,169.7500	-1.838%	400	-16.708%
2019-09-28	8,334.2500	8,446.7500	8,128.2500	8,322.7500	-0.150%	775	-18.239%
2019-09-27	8,247.0000	8,395.7500	8,034.5000	8,335.2500	+1.070%	662	-18.362%
2019-09-26	8,487.7500	8,573.5000	7,851.0000	8,247.0000	-2.836%	1,151	-17.488%
2019-09-25	8,550.7500	8,775.0000	8,312.7500	8,487.7500	-0.743%	742	-19.829%
2019-09-24	10,196.5000	10,267.7500	7,639.7500	8,551.2500	-16.135%	584	-20.424%
2019-09-23	10,452.0000	10,475.5000	10,097.2500	10,196.5000	-2.426%	118	-33.264%
2019-09-22	10,401.0000	10,502.5000	10,250.5000	10,450.0000	+0.471%	16	-34.883%
2019-09-21	10,599.0000	10,599.5000	10,357.0000	10,401.0000	-1.868%	2	-34.576%
2019-09-20	10,628.2500	10,667.5000	10,511.0000	10,599.0000	-0.275%	21	-35.798%
2019-09-19	10,630.2500	10,713.7500	10,017.2500	10,628.2500	-0.019%	55	-35.975%
2019-09-18	10,597.7500	10,670.0000	10,531.2500	10,630.2500	+0.307%	12	-35.987%
2019-09-17	10,714.5000	10,720.7500	10,572.0000	10,597.7500	-1.090%	105	-35.791%
2019-09-16	10,769.2500	10,836.5000	10,554.5000	10,714.5000	-0.508%	17	-36.490%
2019-09-15	10,769.5000	10,799.2500	10,673.7500	10,769.2500	-0.002%	4	-36.813%
2019-09-14	10,448.7500	10,835.0000	10,448.7500	10,769.5000	0.000%	9	-36.815%

.dark-mode .Xhb4kQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xhb4kQ{ color: #333333; background-color: white; border: 2px solid #333333; }BTCUSD20200327Bitcoin March 2020 Futures (FTX:BTC-20200327)crypto

BTCUSD20200327
Bitcoin March 2020 Futures (FTX:BTC-20200327)
crypto