ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,616.00
      -1.20%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.11
      -0.25%
      Bitcoin
      65,471.19
      0.58%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. StaFi (rToken) (Cryptocurrency:FISGBP)

      6. StaFi (rToken) (Cryptocurrency:FISGBP) Historical

      FISGBP StaFi (rToken)

      0.306639
      -0.002996 (-0.97%)
      05:26:38 - Realtime Data

      FISGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.309845 -0.003458 -1.10% 0.313606 0.315232 0.29884 71,124.00
      Jul 15 2024 0.313303 0.013723 4.58% 0.801355 0.803942 0.287211 9,598.00
      Jul 14 2024 0.29958 0.00757 2.59% 0.291676 0.776279 0.291676 1,087.00
      Jul 13 2024 0.29201 0.004512 1.57% 0.756873 0.757454 0.286664 2,170.00
      Jul 12 2024 0.287499 0.003732 1.32% 0.752455 0.753724 0.275278 6,144.00
      Jul 11 2024 0.283767 -0.009758 -3.32% 0.293462 0.760579 0.283359 27,938.00
      Jul 10 2024 0.293524 0.0012 0.41% 0.29061 0.297146 0.2859 7,539.00
      Jul 09 2024 0.292324 0.009835 3.48% 0.749837 0.750017 0.279783 6,075.00
      Jul 08 2024 0.282489 0.020259 7.73% 0.801355 0.803942 0.267733 295,374.00
      Jul 07 2024 0.26223 -0.020885 -7.38% 0.280543 0.281514 0.26223 3,666.00
      Jul 06 2024 0.283115 0.021372 8.17% 0.748741 0.754153 0.259273 8,684.00
      Jul 05 2024 0.261742 -0.012172 -4.44% 0.272604 0.75846 0.236457 61,234.00
      Jul 04 2024 0.273914 -0.025548 -8.53% 0.801355 0.803942 0.272406 5,970.00
      Jul 03 2024 0.299462 -0.020056 -6.28% 0.830025 0.830339 0.294584 6,235.00
      Jul 02 2024 0.319518 -0.007505 -2.29% 0.84247 0.84374 0.316745 4,463.00
      Jul 01 2024 0.327023 0.000404 0.12% 0.848593 0.858119 0.292735 23,906.00
      Jun 30 2024 0.32662 0.013507 4.31% 0.817523 0.819033 0.307829 14,648.00
      Jun 29 2024 0.313112 -0.006289 -1.97% 0.810079 0.817268 0.312921 11,946.00
      Jun 28 2024 0.319401 -0.00199 -0.62% 0.826695 0.826851 0.317488 5,758.00
      Jun 27 2024 0.321391 0.014012 4.56% 0.817694 0.821181 0.302097 3,434.00
      Jun 26 2024 0.307379 -0.005607 -1.79% 0.848593 0.848593 0.292735 7,463.00
      Jun 25 2024 0.312986 -0.000407 -0.13% 0.313118 0.329583 0.312334 139,482.00
      Jun 24 2024 0.313392 0.007241 2.37% 0.848593 0.848593 0.292735 41,597.00
      Jun 23 2024 0.306151 -0.013476 -4.22% 0.319703 0.323456 0.305874 2,207.00
      Jun 22 2024 0.319627 0.007 2.24% 0.861032 0.862853 0.307946 15,165.00
      Jun 21 2024 0.312627 -0.006772 -2.12% 0.319159 0.324359 0.301387 13,564.00
      Jun 20 2024 0.319399 0.024235 8.21% 0.865208 0.868749 0.298736 140,937.00
      Jun 19 2024 0.295164 0.004814 1.66% 0.869255 0.872902 0.293681 133,741.00
      Jun 18 2024 0.290351 -0.024194 -7.69% 0.887468 0.887468 0.283527 76,898.00
      Jun 17 2024 0.314545 -0.032335 -9.32% 0.849908 0.895709 0.302382 726,310.00
      Jun 16 2024 0.34688 0.000214 0.06% 0.885348 0.885349 0.335679 15,466.00
      Jun 15 2024 0.346666 0.005528 1.62% 0.33887 0.356042 0.335369 23,399.00
      Jun 14 2024 0.341139 -0.010933 -3.11% 0.888905 0.888905 0.332789 684,978.00
      Jun 13 2024 0.352072 -0.012226 -3.36% 0.903528 0.906518 0.34944 31,008.00
      Jun 12 2024 0.364298 0.012895 3.67% 0.351756 0.37155 0.349408 13,089.00
      Jun 11 2024 0.351402 -0.015439 -4.21% 0.92695 0.9271 0.343919 78,887.00
      Jun 10 2024 0.366841 -0.018003 -4.68% 0.849908 0.895709 0.340492 8,216.00
      Jun 09 2024 0.384843 0.005688 1.50% 0.925623 0.925659 0.376257 18,325.00
      Jun 08 2024 0.379155 -0.013385 -3.41% 0.924768 0.924768 0.375587 20,659.00
      Jun 07 2024 0.392541 -0.04605 -10.50% 0.438396 0.438396 0.386445 113,285.00
      Jun 06 2024 0.43859 0.025138 6.08% 0.41229 0.48154 0.408459 616,421.00
      Jun 05 2024 0.413453 0.00181 0.44% 0.849908 0.895709 0.340492 71,056.00
      Jun 04 2024 0.411643 0.019301 4.92% 0.393077 0.411709 0.387891 32,863.00
      Jun 03 2024 0.392342 0.005518 1.43% 0.90111 0.90125 0.381799 24,820.00
      Jun 02 2024 0.386824 -0.008237 -2.08% 0.393719 0.3955 0.380692 113,607.00
      Jun 01 2024 0.395061 -0.001656 -0.42% 0.899619 0.901812 0.391377 6,790.00
      May 31 2024 0.396716 0.007363 1.89% 0.389769 0.399842 0.376398 60,626.00
      May 30 2024 0.389354 0.010516 2.78% 0.380061 0.395881 0.367259 40,202.00
      May 29 2024 0.378837 -0.007647 -1.98% 0.909062 0.909509 0.378675 53,580.00
      May 28 2024 0.386485 0.010738 2.86% 0.920576 0.92212 0.366175 33,271.00
      May 27 2024 0.375746 -0.000131 -0.03% 0.849908 0.849908 0.340492 96,809.00
      May 26 2024 0.375877 -0.002999 -0.79% 0.922969 0.922969 0.374945 5,901.00
      May 25 2024 0.378877 0.010728 2.91% 0.913434 0.914905 0.372225 4,201.00
      May 24 2024 0.368149 -0.00636 -1.70% 0.905042 0.905042 0.363374 94,984.00
      May 23 2024 0.374509 -0.003239 -0.86% 0.922344 0.927411 0.360926 45,598.00
      May 22 2024 0.377748 -0.00844 -2.19% 0.935785 0.936764 0.37338 151,970.00
      May 21 2024 0.386188 -0.03151 -7.54% 0.94833 0.94833 0.383842 129,116.00
      May 20 2024 0.417697 0.029833 7.69% 0.849908 0.924106 0.340492 21,156.00
      May 19 2024 0.387864 -0.020391 -4.99% 0.894849 0.894849 0.383937 11,716.00
      May 18 2024 0.408255 0.003925 0.97% 0.403858 0.412007 0.402533 12,926.00
      May 17 2024 0.40433 0.022508 5.89% 0.874195 0.874978 0.383255 49,789.00
      May 16 2024 0.381822 -0.008149 -2.09% 0.8864 0.888727 0.373077 82,779.00
      May 15 2024 0.389971 0.039565 11.29% 0.830246 0.833859 0.345198 44,805.00
      May 14 2024 0.350406 -0.01206 -3.33% 0.849908 0.849908 0.340492 137,452.00
      May 13 2024 0.362466 -0.028292 -7.24% 0.440243 0.872801 0.360562 134,907.00
      May 12 2024 0.390758 0.002091 0.54% 0.825191 0.825191 0.384236 74,842.00
      May 11 2024 0.388666 -0.006268 -1.59% 0.394789 0.406572 0.388663 30,299.00
      May 10 2024 0.394935 -0.034056 -7.94% 0.852713 0.852713 0.391525 85,244.00
      May 09 2024 0.428991 0.001963 0.46% 0.831965 0.833041 0.41194 69,988.00
      May 08 2024 0.427028 -0.01552 -3.51% 0.846724 0.848694 0.423228 105,732.00
      May 07 2024 0.442548 -0.001073 -0.24% 0.854604 0.863701 0.441143 30,875.00
      May 06 2024 0.443622 -0.006827 -1.52% 0.440243 0.924106 0.438246 48,193.00
      May 05 2024 0.450448 0.002629 0.59% 0.448877 0.453891 0.437872 6,391.00
      May 04 2024 0.44782 -0.00157 -0.35% 0.45065 0.457314 0.437637 24,570.00
      May 03 2024 0.44939 0.022882 5.37% 0.800184 0.80049 0.416467 223,104.00
      May 02 2024 0.426508 0.028484 7.16% 0.790545 0.792175 0.382979 43,861.00
      May 01 2024 0.398024 -0.004253 -1.06% 0.403897 0.406214 0.376151 81,396.00
      Apr 30 2024 0.402277 -0.0353 -8.07% 0.440243 0.444698 0.384034 20,636.00
      Apr 29 2024 0.437577 -0.003456 -0.78% 0.453478 0.924106 0.423017 72,055.00
      Apr 28 2024 0.441033 -0.00492 -1.10% 0.85357 0.856181 0.441033 27,670.00
      Apr 27 2024 0.445953 0.002829 0.64% 0.446165 0.452126 0.430965 114,030.00
      Apr 26 2024 0.443124 -0.02851 -6.04% 0.46916 0.469702 0.437716 54,283.00
      Apr 25 2024 0.471634 0.003784 0.81% 0.875782 0.875782 0.452361 63,523.00
      Apr 24 2024 0.467851 -0.024322 -4.94% 0.498573 0.504829 0.465827 57,984.00
      Apr 23 2024 0.492173 0.005708 1.17% 0.487851 0.496278 0.477974 58,003.00
      Apr 22 2024 0.486465 0.007567 1.58% 0.453478 0.931011 0.429215 83,224.00
      Apr 21 2024 0.478898 -0.033717 -6.58% 0.891319 0.891398 0.474569 91,845.00
      Apr 20 2024 0.512616 0.034419 7.20% 0.876952 0.876952 0.46466 47,267.00
      Apr 19 2024 0.478197 0.014805 3.19% 0.864538 0.864538 0.436104 43,717.00
      Apr 18 2024 0.463392 0.025793 5.89% 0.837572 0.837572 0.433212 39,033.00

      Your Recent History

      COIN
      FISGBP
      StaFi (rToken)
      Delayed Upgrade Clock