Finxflo More Historical Data - FXFUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Finxflo (Gate.io:FXFUSDT)
Finxflo (Gate.io:FXFUSDT) Historical

FXFUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.001272	0.00006	4.95%	0.00121	0.001296	0.00121	7,174,907.00
Jul 17 2024	0.001212	0.000026	2.19%	0.001187	0.001219	0.001182	11,906,577.00
Jul 16 2024	0.001187	-0.000021	-1.74%	0.001206	0.00121	0.001168	11,378,902.00
Jul 15 2024	0.001208	-0.000023	-1.87%	0.001232	0.001287	0.001197	5,529,640.00
Jul 14 2024	0.001231	0.000075	6.49%	0.001155	0.0015	0.001137	8,128,316.00
Jul 13 2024	0.001156	-0.000043	-3.59%	0.001198	0.001199	0.001152	11,382,595.00
Jul 12 2024	0.001199	-0.00000600	-0.50%	0.001205	0.001209	0.001192	11,437,773.00
Jul 11 2024	0.001204	0.00000040	0.03%	0.001204	0.001205	0.001189	11,332,304.00
Jul 10 2024	0.001204	-0.000019	-1.55%	0.001222	0.001227	0.001197	10,882,994.00
Jul 09 2024	0.001223	0.000017	1.41%	0.001205	0.001223	0.001204	11,627,314.00
Jul 08 2024	0.001205	-0.000037	-2.98%	0.001259	0.001309	0.001196	7,102,516.00
Jul 07 2024	0.001243	0.000013	1.06%	0.001231	0.00125	0.001208	7,456,469.00
Jul 06 2024	0.00123	0.000025	2.08%	0.001204	0.001326	0.001196	8,082,253.00
Jul 05 2024	0.001205	-0.000024	-1.95%	0.001229	0.00123	0.001192	11,434,414.00
Jul 04 2024	0.001229	-0.000041	-3.23%	0.001267	0.001284	0.001228	4,079,975.00
Jul 03 2024	0.00127	0.000018	1.44%	0.001253	0.001525	0.001249	10,480,779.00
Jul 02 2024	0.001252	-0.00000700	-0.56%	0.00126	0.001267	0.001252	8,017,957.00
Jul 01 2024	0.001259	-0.00000900	-0.71%	0.001265	0.001274	0.001248	10,376,161.00
Jun 30 2024	0.001269	-0.000014	-1.09%	0.001282	0.001286	0.001201	10,338,836.00
Jun 29 2024	0.001282	-0.000027	-2.06%	0.00131	0.001312	0.001277	10,684,346.00
Jun 28 2024	0.00131	-0.000042	-3.11%	0.001352	0.0014	0.001277	7,504,415.00
Jun 27 2024	0.001352	0.000084	6.62%	0.001282	0.001355	0.001275	3,547,827.00
Jun 26 2024	0.001268	-0.00000900	-0.70%	0.001277	0.001281	0.00126	7,123,201.00
Jun 25 2024	0.001277	-0.000017	-1.31%	0.001295	0.001346	0.001265	7,846,069.00
Jun 24 2024	0.001294	-0.000012	-0.92%	0.001306	0.001587	0.00126	9,089,448.00
Jun 23 2024	0.001306	-0.000037	-2.76%	0.001342	0.001345	0.001285	10,189,131.00
Jun 22 2024	0.001343	0.000047	3.63%	0.001303	0.001345	0.001299	2,750,578.00
Jun 21 2024	0.001296	-0.000051	-3.79%	0.00135	0.001372	0.001285	3,179,629.00
Jun 20 2024	0.001347	-0.000023	-1.68%	0.001374	0.001409	0.001329	10,445,510.00
Jun 19 2024	0.00137	0.00007	5.39%	0.0013	0.001403	0.0013	5,652,766.00
Jun 18 2024	0.0013	-0.000048	-3.56%	0.001347	0.001364	0.00128	6,656,956.00
Jun 17 2024	0.001347	0.000015	1.13%	0.001332	0.00177	0.001247	12,013,178.00
Jun 16 2024	0.001332	-0.00002	-1.48%	0.001351	0.001357	0.001327	10,397,032.00
Jun 15 2024	0.001352	-0.00000400	-0.30%	0.001356	0.001358	0.001346	9,838,464.00
Jun 14 2024	0.001356	0.00000600	0.44%	0.001349	0.001498	0.001332	5,594,264.00
Jun 13 2024	0.00135	-0.000032	-2.32%	0.001372	0.001399	0.001342	8,822,326.00
Jun 12 2024	0.001382	0.000047	3.52%	0.001343	0.001425	0.001325	7,999,143.00
Jun 11 2024	0.001335	-0.0001	-6.97%	0.001452	0.002231	0.0013	15,106,214.00
Jun 10 2024	0.001435	0.000061	4.44%	0.001373	0.001464	0.001368	9,088,310.00
Jun 09 2024	0.001374	-0.000033	-2.35%	0.001408	0.001413	0.001357	8,411,143.00
Jun 08 2024	0.001407	0.000042	3.08%	0.001367	0.001557	0.001305	9,234,175.00
Jun 07 2024	0.001364	-0.000065	-4.55%	0.001429	0.001445	0.001357	8,491,238.00
Jun 06 2024	0.001429	0.000029	2.07%	0.001461	0.00148	0.001417	4,437,274.00
Jun 05 2024	0.0014	0.00000010	0.01%	0.0014	0.001468	0.001347	9,737,049.00
Jun 04 2024	0.0014	0.000042	3.09%	0.001362	0.001601	0.001345	5,909,634.00
Jun 03 2024	0.001359	-0.000047	-3.34%	0.001404	0.001407	0.001341	10,172,970.00
Jun 02 2024	0.001405	-0.000114	-7.50%	0.001524	0.001557	0.001387	8,368,810.00
Jun 01 2024	0.001519	0.000151	11.01%	0.001368	0.001684	0.001346	8,956,373.00
May 31 2024	0.001368	0.000013	0.96%	0.001355	0.001447	0.001334	7,979,782.00
May 30 2024	0.001355	0.000025	1.88%	0.001331	0.001372	0.001311	9,956,658.00
May 29 2024	0.00133	-0.000074	-5.27%	0.001404	0.001609	0.0013	10,797,488.00
May 28 2024	0.001405	-0.000033	-2.30%	0.001431	0.001441	0.001403	9,876,453.00
May 27 2024	0.001438	0.000029	2.06%	0.001459	0.00146	0.001401	9,986,795.00
May 26 2024	0.001409	0.000035	2.55%	0.001374	0.00194	0.00135	11,604,985.00
May 25 2024	0.001374	0.00000900	0.66%	0.001362	0.001432	0.001339	9,746,937.00
May 24 2024	0.001365	0.000034	2.55%	0.00133	0.001797	0.001308	12,453,328.00
May 23 2024	0.001331	-0.000053	-3.83%	0.001383	0.001389	0.001302	7,098,698.00
May 22 2024	0.001384	-0.000033	-2.33%	0.001418	0.001433	0.00138	10,091,646.00
May 21 2024	0.001417	0.000065	4.81%	0.001352	0.002	0.001351	9,711,399.00
May 20 2024	0.001352	-0.000017	-1.24%	0.00137	0.001379	0.001303	10,359,952.00
May 19 2024	0.00137	0.000078	6.04%	0.001291	0.001532	0.001288	9,945,171.00
May 18 2024	0.001291	0.00000100	0.08%	0.00129	0.001295	0.001288	10,632,353.00
May 17 2024	0.00129	0.00000500	0.39%	0.001286	0.001298	0.001279	10,376,975.00
May 16 2024	0.001286	0.000026	2.06%	0.001261	0.0013	0.001259	10,284,166.00
May 15 2024	0.00126	-0.00002	-1.56%	0.001282	0.001282	0.00125	10,824,399.00
May 14 2024	0.00128	-0.00007	-5.19%	0.001351	0.001351	0.001269	10,044,519.00
May 13 2024	0.00135	-0.00000400	-0.30%	0.001352	0.001361	0.001347	9,874,068.00
May 12 2024	0.001354	0.000041	3.12%	0.001313	0.001362	0.001294	9,996,241.00
May 11 2024	0.001313	-0.000047	-3.46%	0.001362	0.001363	0.001309	6,686,215.00
May 10 2024	0.00136	0.000047	3.58%	0.001312	0.00148	0.001306	10,591,500.00
May 09 2024	0.001313	0.00000200	0.15%	0.001308	0.001323	0.001306	10,442,249.00
May 08 2024	0.001311	0.00001	0.77%	0.001303	0.001323	0.001293	10,728,394.00
May 07 2024	0.001301	-0.00004	-2.98%	0.001338	0.001417	0.001301	8,045,477.00
May 06 2024	0.001341	0.000057	4.44%	0.001288	0.001356	0.001282	10,073,805.00
May 05 2024	0.001284	-0.000019	-1.46%	0.001302	0.001308	0.00125	10,572,039.00
May 04 2024	0.001302	-0.00007	-5.10%	0.001374	0.001376	0.00125	10,905,211.00
May 03 2024	0.001373	0.000115	9.15%	0.001258	0.001382	0.001256	10,577,061.00
May 02 2024	0.001258	-0.00000800	-0.63%	0.001264	0.001274	0.00125	10,713,652.00
May 01 2024	0.001265	-0.000014	-1.09%	0.00128	0.001286	0.001206	10,035,375.00
Apr 30 2024	0.001279	-0.00000500	-0.39%	0.001284	0.001285	0.001273	10,733,782.00
Apr 29 2024	0.001284	0.00000400	0.31%	0.001279	0.001292	0.001277	10,532,874.00
Apr 28 2024	0.00128	0.000052	4.23%	0.001227	0.001314	0.001227	10,809,281.00
Apr 27 2024	0.001228	0.00000050	0.04%	0.001228	0.001229	0.001227	11,150,400.00
Apr 26 2024	0.001228	-0.000043	-3.38%	0.001263	0.001268	0.001223	10,904,302.00
Apr 25 2024	0.001271	-0.000046	-3.49%	0.00132	0.001338	0.001258	10,578,765.00
Apr 24 2024	0.001317	0.00000800	0.61%	0.001317	0.001337	0.0013	9,932,648.00
Apr 23 2024	0.001309	-0.00000400	-0.30%	0.001312	0.00134	0.001299	9,574,585.00
Apr 22 2024	0.001313	0.00000300	0.23%	0.001316	0.001327	0.0013	10,074,295.00
Apr 21 2024	0.00131	-0.00000400	-0.30%	0.001313	0.001316	0.0013	10,198,991.00
Apr 20 2024	0.001314	0.000014	1.08%	0.001301	0.001327	0.001271	10,691,459.00

China Skyrise Digital Se... (CE)

JP Morgan Chase

Franklin Bitcoin ETF

Delayed Upgrade Clock