BitFuFu(FUFU)
$0.86+0.02 (+2.26%)
FUFU
BitFuFu historical prices
$0.86
At close:+0.02 (+2.26%)
Want to see FUFU full AI Analyst Report?
BitFuFu (FUFU) Historical Prices
134 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.84 | 0.90 | 0.83 | 0.86 | 0.86 | +2.26% | 59,117 | 0.06 |
| Nov 10, 2026 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -10.72% | 48,678 | 0.05 |
| Nov 09, 2026 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | +1.38% | 52,002 | 0.05 |
| Nov 06, 2026 | 0.89 | 0.99 | 0.88 | 0.94 | 0.94 | +4.90% | 39,610 | 0.04 |
| Nov 05, 2026 | 1.01 | 1.01 | 0.88 | 0.90 | 0.90 | -10.11% | 131,746 | 0.13 |
| Nov 04, 2026 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -1.09% | 83,243 | 0.08 |
| Nov 03, 2026 | 0.99 | 1.04 | 0.95 | 1.01 | 1.01 | +1.41% | 99,273 | 0.10 |
| Nov 02, 2026 | 1.06 | 1.08 | 0.95 | 1.00 | 1.00 | -7.78% | 195,790 | 0.19 |
| Oct 30, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.26% | 136,548 | 0.13 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.10 | 1.11 | 1.11 | -8.68% | 70,557 | 0.07 |
| Oct 28, 2026 | 1.19 | 1.25 | 1.15 | 1.21 | 1.21 | +3.42% | 118,058 | 0.12 |
| Oct 27, 2026 | 1.12 | 1.21 | 1.10 | 1.17 | 1.17 | +4.46% | 193,429 | 0.19 |
| Oct 26, 2026 | 1.14 | 1.20 | 1.06 | 1.12 | 1.12 | +3.70% | 445,344 | 0.44 |
| Oct 23, 2026 | 1.02 | 1.16 | 1.02 | 1.08 | 1.08 | +8.32% | 680,636 | 0.68 |
| Oct 22, 2026 | 1.09 | 1.12 | 1.00 | 1.00 | 1.00 | -5.94% | 308,746 | 0.31 |
| Oct 21, 2026 | 1.10 | 1.16 | 1.00 | 1.06 | 1.06 | -7.83% | 918,281 | 0.93 |
| Oct 20, 2026 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -3.36% | 1,397,592 | 1.45 |
| Oct 19, 2026 | 1.05 | 1.57 | 1.05 | 1.19 | 1.19 | +32.22% | 51,917,113 | 367.90 |
| Oct 16, 2026 | 1.29 | 1.29 | 0.64 | 0.90 | 0.90 | -31.30% | 742,849 | 5.55 |
| Oct 15, 2026 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | +7.38% | 30,258 | 0.22 |
| Oct 14, 2026 | 1.29 | 1.34 | 1.21 | 1.22 | 1.22 | -8.96% | 90,728 | 0.67 |
| Oct 13, 2026 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | +3.88% | 107,467 | 0.79 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.29 | 1.29 | 1.29 | -6.18% | 43,199 | 0.32 |
| Oct 09, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | +5.77% | 32,805 | 0.24 |
| Oct 08, 2026 | 1.31 | 1.36 | 1.26 | 1.30 | 1.30 | -2.26% | 38,661 | 0.28 |
| Oct 07, 2026 | 1.40 | 1.43 | 1.29 | 1.33 | 1.33 | -6.34% | 116,715 | 0.86 |
| Oct 06, 2026 | 1.46 | 1.56 | 1.42 | 1.42 | 1.42 | -5.02% | 88,731 | 0.65 |
| Oct 05, 2026 | 1.39 | 1.56 | 1.39 | 1.50 | 1.50 | +6.79% | 130,001 | 0.95 |
| Oct 02, 2026 | 1.47 | 1.49 | 1.38 | 1.40 | 1.40 | +0.72% | 49,457 | 0.36 |
| Oct 01, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 28,859 | 0.21 |
| Sep 30, 2026 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | 0.00% | 35,827 | 0.26 |
| Sep 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | +2.19% | 64,534 | 0.45 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 42,866 | 0.29 |
| Sep 25, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | +1.40% | 27,708 | 0.18 |
| Sep 24, 2026 | 1.35 | 1.50 | 1.33 | 1.43 | 1.43 | +3.62% | 57,327 | 0.37 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.38 | 1.38 | 1.38 | -6.12% | 58,851 | 0.38 |
| Sep 22, 2026 | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | +1.38% | 60,771 | 0.39 |
| Sep 21, 2026 | 1.44 | 1.61 | 1.41 | 1.45 | 1.45 | +5.84% | 298,795 | 1.91 |
| Sep 18, 2026 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | +7.03% | 94,469 | 0.59 |
| Sep 17, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | +3.23% | 56,500 | 0.34 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 31,831 | 0.19 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.22 | 1.27 | 1.27 | -6.62% | 96,474 | 0.56 |
| Sep 14, 2026 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | +5.43% | 84,762 | 0.49 |
| Sep 11, 2026 | 1.28 | 1.35 | 1.25 | 1.29 | 1.29 | +3.20% | 94,148 | 0.53 |
| Sep 10, 2026 | 1.26 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 17,890 | 0.10 |
| Sep 09, 2026 | 1.33 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 89,383 | 0.46 |
| Sep 08, 2026 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | +0.75% | 43,951 | 0.22 |
| Sep 07, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | 0.00% | 89,656 | 0.44 |
| Sep 03, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | +8.13% | 112,621 | 0.55 |
