Fidia (FDA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0122 | -29.6116504854 | 0.0412 | 0.0412 | 0.0282 | 3289552 | 0.03490763 | DE |
| 4 | -0.0252 | -46.4944649446 | 0.0542 | 0.0546 | 0.0282 | 3473274 | 0.04086397 | DE |
| 12 | -0.0682 | -70.1646090535 | 0.0972 | 0.104 | 0.0282 | 2099061 | 0.05900359 | DE |
| 26 | -0.647 | -95.7100591716 | 0.676 | 0.71 | 0.0282 | 1548787 | 0.10864132 | DE |
| 52 | -0.489 | -94.4015444015 | 0.518 | 0.86 | 0.0282 | 967321 | 0.19626644 | DE |
| 156 | -1.826 | -98.4366576819 | 1.855 | 1.965 | 0.0282 | 334445 | 0.22865157 | DE |
| 260 | -3.996 | -99.2795031056 | 4.025 | 4.085 | 0.0282 | 208949 | 0.34215743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 0.0314 | -0.0008 | -2.48 | 0.034 | 0.034 | 0.0304 | 971354 |
| 1736528100 | 0.0322 | -0.0022 | -6.40 | 0.0344 | 0.0356 | 0.031 | 4296757 |
| 1736441700 | 0.0344 | -0.0012 | -3.37 | 0.0352 | 0.0362 | 0.032 | 3227679 |
| 1736355300 | 0.0356 | -0.0034 | -8.72 | 0.038 | 0.0386 | 0.0342 | 4665512 |
| 1736268900 | 0.039 | -0.0014 | -3.47 | 0.0412 | 0.0412 | 0.037 | 3286457 |
| 1736182500 | 0.0404 | 0.0004 | 1.00 | 0.041 | 0.0414 | 0.04 | 397657 |
| 1735923300 | 0.04 | -0.003 | -6.98 | 0.0426 | 0.0448 | 0.04 | 2214493 |
| 1735836900 | 0.0429999 | -0.0048 | -10.04 | 0.047 | 0.0508 | 0.0429999 | 4029761 |
| 1735577700 | 0.0478 | 0.007 | 17.16 | 0.046 | 0.0504 | 0.0398 | 8442110 |
| 1735318500 | 0.0408 | 0.0046 | 12.71 | 0.0378 | 0.0408 | 0.0334 | 4775789 |
| 1734972900 | 0.0362 | -0.0046 | -11.27 | 0.0412 | 0.0412 | 0.0358 | 3323573 |
| 1734713700 | 0.0408 | -0.0032 | -7.27 | 0.0438 | 0.0448 | 0.04 | 3705120 |
| 1734627300 | 0.044 | -0.0024 | -5.17 | 0.0472 | 0.0472 | 0.041 | 2739469 |
| 1734540900 | 0.0463999 | -0.0028 | -5.69 | 0.0508 | 0.0508 | 0.0452 | 3519502 |
| 1734454500 | 0.0492 | -0.0036 | -6.82 | 0.0542 | 0.0546 | 0.0488 | 2503881 |
| 1734368100 | 0.0528 | -0.0042 | -7.37 | 0.0576 | 0.058 | 0.0502 | 3259115 |
| 1734108900 | 0.057 | -0.0022 | -3.72 | 0.0618 | 0.0684 | 0.057 | 3609593 |
| 1734022500 | 0.0592 | -0.0068 | -10.30 | 0.0664 | 0.0664 | 0.0592 | 1454790 |
| 1733936100 | 0.066 | -0.007 | -9.59 | 0.073 | 0.073 | 0.066 | 2338353 |
| 1733849700 | 0.073 | 0.0002 | 0.27 | 0.0748 | 0.0766 | 0.07 | 591176 |
| 1733763300 | 0.0728 | 0.0024 | 3.41 | 0.074 | 0.0784 | 0.0709999 | 1050916 |
| 1733504100 | 0.0704 | -0.0186 | -20.90 | 0.0872 | 0.0874 | 0.07 | 3708541 |
| 1733417700 | 0.089 | -0.001 | -1.11 | 0.0938 | 0.0938 | 0.088 | 1164955 |
| 1733331300 | 0.09 | 0 | 0.00 | 0.093 | 0.098 | 0.0869999 | 4383161 |
| 1733244900 | 0.09 | 0.0112 | 14.21 | 0.1005 | 0.104 | 0.09 | 5373148 |
| 1733158500 | 0.0788 | -0.0002 | -0.25 | 0.08 | 0.08 | 0.078 | 483137 |
| 1732899300 | 0.079 | 0.002 | 2.60 | 0.08 | 0.0828 | 0.076 | 1255167 |
| 1732812900 | 0.077 | 0.0026001 | 3.49 | 0.0788 | 0.084 | 0.076 | 4223382 |
| 1732726500 | 0.0743999 | 0.0111999 | 17.72 | 0.065 | 0.0743999 | 0.054 | 4072752 |
| 1732640100 | 0.0632 | 0.0144 | 29.51 | 0.0602 | 0.0632 | 0.06 | 1313145 |
| 1732553700 | 0.0488 | 0.008 | 19.61 | 0.0429999 | 0.0488 | 0.0429999 | 550634 |
| 1732294500 | 0.0408 | -0.0032 | -7.27 | 0.044 | 0.044 | 0.0398 | 1331500 |
| 1732208100 | 0.044 | -0.004 | -8.33 | 0.0472 | 0.0472 | 0.0432 | 784991 |
| 1732121700 | 0.048 | -0.001 | -2.04 | 0.0496 | 0.05 | 0.048 | 291617 |
| 1732035300 | 0.049 | -0.003 | -5.77 | 0.0512 | 0.0512 | 0.0482 | 454727 |
| 1731948900 | 0.052 | -0.0022 | -4.06 | 0.0558 | 0.0558 | 0.0514 | 185070 |
| 1731689700 | 0.0542 | -0.0008 | -1.45 | 0.0526 | 0.0544 | 0.0526 | 135525 |
| 1731603300 | 0.055 | -0.001 | -1.79 | 0.059 | 0.059 | 0.054 | 386098 |
| 1731516900 | 0.056 | -0.0026 | -4.44 | 0.0608 | 0.0608 | 0.0548 | 733612 |
| 1731430500 | 0.0586 | -0.003 | -4.87 | 0.06 | 0.063 | 0.0578 | 1168001 |
| 1731344100 | 0.0616 | -0.0034 | -5.23 | 0.065 | 0.065 | 0.0606 | 1024930 |
| 1731084900 | 0.065 | -0.003 | -4.41 | 0.068 | 0.068 | 0.065 | 502550 |
| 1730998500 | 0.068 | 0.0006 | 0.89 | 0.068 | 0.0748 | 0.066 | 1345115 |
| 1730912100 | 0.0674 | -0.0052 | -7.16 | 0.0722 | 0.0722 | 0.0656 | 912386 |
| 1730825700 | 0.0726 | 0.0006 | 0.83 | 0.072 | 0.0734 | 0.0718 | 228923 |
| 1730739300 | 0.072 | -0.0022 | -2.96 | 0.072 | 0.0782 | 0.0714 | 1122300 |
| 1730480100 | 0.0742 | -0.0022 | -2.88 | 0.0782 | 0.0782 | 0.0709999 | 255805 |
| 1730393700 | 0.0764 | -0.001 | -1.29 | 0.0766 | 0.0796 | 0.0754 | 691553 |
| 1730307300 | 0.0774 | 0.0018 | 2.38 | 0.075 | 0.082 | 0.0746 | 1374192 |
| 1730220900 | 0.0756 | -0.0068 | -8.25 | 0.08 | 0.08 | 0.0732 | 1798077 |
| 1730134500 | 0.0824 | 0.0004 | 0.49 | 0.08 | 0.088 | 0.08 | 1232418 |
| 1729871700 | 0.082 | -0.007 | -7.87 | 0.09 | 0.09 | 0.082 | 1899405 |
| 1729785300 | 0.089 | -0.0084 | -8.62 | 0.0948 | 0.0948 | 0.0882 | 1820868 |
| 1729698900 | 0.0974 | -0.0016 | -1.62 | 0.097 | 0.1 | 0.088 | 2905844 |
| 1729612500 | 0.099 | 0.0016 | 1.64 | 0.0972 | 0.1019999 | 0.0966 | 1931744 |
| 1729526100 | 0.0974 | -0.0026 | -2.60 | 0.0998 | 0.0998 | 0.0972 | 652513 |
| 1729266900 | 0.1 | -0.0005 | -0.50 | 0.101 | 0.1035 | 0.097 | 3317380 |
| 1729180500 | 0.1005 | -0.0045 | -4.29 | 0.105 | 0.1135 | 0.1 | 2040320 |
| 1729094100 | 0.105 | -0.004 | -3.67 | 0.109 | 0.109 | 0.103 | 216698 |
| 1729007700 | 0.109 | -0.0035 | -3.11 | 0.112 | 0.1175 | 0.104 | 1403696 |
| 1728921300 | 0.1125 | 0.0095 | 9.22 | 0.103 | 0.119 | 0.0992 | 2325649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
