Register for real-time alerts, custom portfolio, and market moversFIDAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.2889 | -0.0025 | -0.86% | 0.292 | 0.2956 | 0.2858 | 5,323,685.00 |
| May 20 2024 | 0.2914 | 0.0195 | 7.17% | 0.2713 | 0.2933 | 0.2667 | 6,434,874.00 |
| May 19 2024 | 0.2719 | -0.0105 | -3.72% | 0.2823 | 0.285 | 0.2702 | 2,941,812.00 |
| May 18 2024 | 0.2824 | -0.0029 | -1.02% | 0.2854 | 0.2911 | 0.2805 | 2,369,963.00 |
| May 17 2024 | 0.2853 | 0.0068 | 2.44% | 0.2782 | 0.2886 | 0.2777 | 3,429,784.00 |
| May 16 2024 | 0.2785 | -0.0236 | -7.81% | 0.2968 | 0.2988 | 0.2733 | 8,638,953.00 |
| May 15 2024 | 0.3021 | 0.0224 | 8.01% | 0.2813 | 0.3047 | 0.2738 | 9,703,671.00 |
| May 14 2024 | 0.2797 | -0.0048 | -1.69% | 0.2843 | 0.2896 | 0.2718 | 5,848,110.00 |
| May 13 2024 | 0.2845 | -0.0032 | -1.11% | 0.2889 | 0.293 | 0.2703 | 5,022,127.00 |
| May 12 2024 | 0.2877 | 0.0035 | 1.23% | 0.2845 | 0.2942 | 0.2837 | 4,253,727.00 |
| May 11 2024 | 0.2842 | -0.0013 | -0.46% | 0.2864 | 0.2961 | 0.2824 | 3,332,841.00 |
| May 10 2024 | 0.2855 | -0.0119 | -4.00% | 0.2967 | 0.3043 | 0.280 | 4,203,713.00 |
| May 09 2024 | 0.2974 | 0.0081 | 2.80% | 0.2895 | 0.3002 | 0.2794 | 3,752,491.00 |
| May 08 2024 | 0.2893 | -0.002 | -0.69% | 0.2928 | 0.2943 | 0.2839 | 4,832,917.00 |
| May 07 2024 | 0.2913 | -0.0076 | -2.54% | 0.3002 | 0.3066 | 0.2911 | 3,774,480.00 |
| May 06 2024 | 0.2989 | -0.0073 | -2.38% | 0.3064 | 0.3153 | 0.2957 | 5,762,322.00 |
| May 05 2024 | 0.3062 | -0.0015 | -0.49% | 0.3071 | 0.3115 | 0.3011 | 5,044,478.00 |
| May 04 2024 | 0.3077 | -0.0108 | -3.39% | 0.3196 | 0.3234 | 0.305 | 8,394,942.00 |
| May 03 2024 | 0.3185 | 0.0097 | 3.14% | 0.3068 | 0.3226 | 0.302 | 8,443,741.00 |
| May 02 2024 | 0.3088 | 0.0209 | 7.26% | 0.2889 | 0.3156 | 0.2804 | 8,522,688.00 |
| May 01 2024 | 0.2879 | 0.0027 | 0.95% | 0.2877 | 0.2898 | 0.2656 | 6,768,884.00 |
| Apr 30 2024 | 0.2852 | -0.0256 | -8.24% | 0.3115 | 0.3163 | 0.2728 | 8,024,977.00 |
| Apr 29 2024 | 0.3108 | -0.0012 | -0.38% | 0.313 | 0.3166 | 0.3056 | 5,857,906.00 |
| Apr 28 2024 | 0.312 | -0.0032 | -1.02% | 0.3164 | 0.3241 | 0.308 | 3,158,229.00 |
| Apr 27 2024 | 0.3152 | -0.001 | -0.32% | 0.3172 | 0.319 | 0.3056 | 3,819,022.00 |
| Apr 26 2024 | 0.3162 | -0.0072 | -2.23% | 0.3236 | 0.3244 | 0.3078 | 5,402,574.00 |
| Apr 25 2024 | 0.3234 | -0.0016 | -0.49% | 0.3259 | 0.3295 | 0.3135 | 6,874,790.00 |
| Apr 24 2024 | 0.325 | -0.0305 | -8.58% | 0.3567 | 0.3681 | 0.3224 | 9,499,421.00 |
| Apr 23 2024 | 0.3555 | 0.0037 | 1.05% | 0.3515 | 0.3647 | 0.3473 | 7,102,751.00 |
| Apr 22 2024 | 0.3518 | 0.0051 | 1.47% | 0.3459 | 0.3652 | 0.3425 | 7,105,022.00 |
| Apr 21 2024 | 0.3467 | -0.0022 | -0.63% | 0.3483 | 0.3559 | 0.3353 | 5,762,797.00 |
| Apr 20 2024 | 0.3489 | 0.0281 | 8.76% | 0.3215 | 0.3526 | 0.3177 | 7,557,117.00 |
| Apr 19 2024 | 0.3208 | 0.0055 | 1.74% | 0.317 | 0.3299 | 0.2925 | 9,448,849.00 |
| Apr 18 2024 | 0.3153 | 0.0132 | 4.37% | 0.3043 | 0.3175 | 0.2968 | 6,313,806.00 |
| Apr 17 2024 | 0.3021 | -0.0115 | -3.67% | 0.3123 | 0.3171 | 0.2932 | 6,026,471.00 |
| Apr 16 2024 | 0.3136 | 0.0101 | 3.33% | 0.3032 | 0.3193 | 0.290 | 6,685,273.00 |
| Apr 15 2024 | 0.3035 | -0.0213 | -6.56% | 0.3246 | 0.3417 | 0.2913 | 9,150,708.00 |
| Apr 14 2024 | 0.3248 | 0.0263 | 8.81% | 0.2993 | 0.3279 | 0.2771 | 10,850,442.00 |
| Apr 13 2024 | 0.2985 | -0.0679 | -18.53% | 0.3645 | 0.3788 | 0.2328 | 12,875,842.00 |
| Apr 12 2024 | 0.3664 | -0.0765 | -17.27% | 0.4435 | 0.4541 | 0.348 | 8,772,027.00 |
| Apr 11 2024 | 0.4429 | -0.0174 | -3.78% | 0.4605 | 0.4693 | 0.4388 | 3,938,453.00 |
| Apr 10 2024 | 0.4603 | -0.0047 | -1.01% | 0.4636 | 0.4676 | 0.4378 | 4,991,647.00 |
| Apr 09 2024 | 0.465 | -0.0365 | -7.28% | 0.5029 | 0.5067 | 0.4612 | 7,846,392.00 |
| Apr 08 2024 | 0.5015 | 0.0175 | 3.62% | 0.4824 | 0.5148 | 0.4688 | 8,007,862.00 |
| Apr 07 2024 | 0.484 | 0.0165 | 3.53% | 0.4669 | 0.4906 | 0.462 | 7,189,606.00 |
| Apr 06 2024 | 0.4675 | 0.0122 | 2.68% | 0.4553 | 0.473 | 0.455 | 3,147,489.00 |
| Apr 05 2024 | 0.4553 | -0.0245 | -5.11% | 0.4756 | 0.4774 | 0.438 | 5,945,607.00 |
| Apr 04 2024 | 0.4798 | 0.0082 | 1.74% | 0.4727 | 0.5037 | 0.4502 | 7,719,611.00 |
| Apr 03 2024 | 0.4716 | -0.0105 | -2.18% | 0.4838 | 0.5149 | 0.4482 | 13,591,584.00 |
| Apr 02 2024 | 0.4821 | -0.0639 | -11.70% | 0.5449 | 0.545 | 0.4577 | 15,276,588.00 |
| Apr 01 2024 | 0.546 | -0.0125 | -2.24% | 0.5618 | 0.656 | 0.5113 | 36,337,553.00 |
| Mar 31 2024 | 0.5585 | 0.0276 | 5.20% | 0.5304 | 0.5744 | 0.5271 | 8,324,609.00 |
| Mar 30 2024 | 0.5309 | -0.0056 | -1.04% | 0.5352 | 0.5731 | 0.528 | 11,997,206.00 |
| Mar 29 2024 | 0.5365 | -0.0081 | -1.49% | 0.545 | 0.5478 | 0.518 | 7,264,801.00 |
| Mar 28 2024 | 0.5446 | 0.0283 | 5.48% | 0.5159 | 0.5644 | 0.5045 | 10,378,391.00 |
| Mar 27 2024 | 0.5163 | -0.0187 | -3.50% | 0.5355 | 0.5486 | 0.5045 | 7,117,395.00 |
| Mar 26 2024 | 0.535 | -0.005 | -0.93% | 0.540 | 0.5681 | 0.5164 | 11,029,039.00 |
| Mar 25 2024 | 0.540 | 0.0281 | 5.49% | 0.5132 | 0.5563 | 0.505 | 17,073,404.00 |
| Mar 24 2024 | 0.5119 | 0.0237 | 4.85% | 0.4884 | 0.5144 | 0.4708 | 7,405,391.00 |
| Mar 23 2024 | 0.4882 | -0.0035 | -0.71% | 0.4917 | 0.5086 | 0.4852 | 9,659,157.00 |
| Mar 22 2024 | 0.4917 | -0.0261 | -5.04% | 0.5156 | 0.529 | 0.479 | 8,259,281.00 |
| Mar 21 2024 | 0.5178 | -0.0114 | -2.15% | 0.5264 | 0.5471 | 0.5078 | 11,354,116.00 |
| Mar 20 2024 | 0.5292 | 0.0428 | 8.80% | 0.4881 | 0.5383 | 0.4643 | 15,228,516.00 |
| Mar 19 2024 | 0.4864 | -0.087 | -15.17% | 0.579 | 0.5864 | 0.4747 | 20,819,863.00 |
| Mar 18 2024 | 0.5734 | -0.0788 | -12.08% | 0.6379 | 0.665 | 0.5664 | 37,157,551.00 |
| Mar 17 2024 | 0.6522 | 0.110 | 20.29% | 0.5599 | 0.6699 | 0.556 | 52,418,605.00 |
| Mar 16 2024 | 0.5422 | -0.0126 | -2.27% | 0.5563 | 0.726 | 0.5256 | 111,891,769.00 |
| Mar 15 2024 | 0.5548 | 0.0209 | 3.91% | 0.5268 | 0.637 | 0.4762 | 52,152,278.00 |
| Mar 14 2024 | 0.5339 | 0.00 | 0.00% | 0.5339 | 0.5339 | 0.5339 | 0.00 |
| Mar 13 2024 | 0.5339 | -0.0001 | -0.02% | 0.5339 | 0.5469 | 0.5102 | 17,281,134.00 |
| Mar 12 2024 | 0.534 | 0.0472 | 9.70% | 0.487 | 0.5769 | 0.4869 | 73,011,521.00 |
| Mar 11 2024 | 0.4868 | 0.0012 | 0.25% | 0.486 | 0.499 | 0.468 | 14,070,487.00 |
| Mar 10 2024 | 0.4856 | 0.0144 | 3.06% | 0.4715 | 0.5046 | 0.4696 | 19,332,773.00 |
| Mar 09 2024 | 0.4712 | -0.0104 | -2.16% | 0.4884 | 0.5087 | 0.470 | 25,266,955.00 |
| Mar 08 2024 | 0.4816 | -0.0056 | -1.15% | 0.4873 | 0.506 | 0.4535 | 41,240,257.00 |
| Mar 07 2024 | 0.4872 | 0.0756 | 18.37% | 0.4121 | 0.5592 | 0.4058 | 81,023,080.00 |
| Mar 06 2024 | 0.4116 | 0.0293 | 7.66% | 0.383 | 0.4198 | 0.3672 | 14,210,931.00 |
| Mar 05 2024 | 0.3823 | -0.0181 | -4.52% | 0.4009 | 0.4362 | 0.3468 | 25,612,549.00 |
| Mar 04 2024 | 0.4004 | -0.0323 | -7.46% | 0.4339 | 0.4499 | 0.3968 | 27,588,884.00 |
| Mar 03 2024 | 0.4327 | 0.0108 | 2.56% | 0.4217 | 0.4399 | 0.3976 | 14,827,775.00 |
| Mar 02 2024 | 0.4219 | 0.0161 | 3.97% | 0.4054 | 0.436 | 0.3894 | 19,751,784.00 |
| Mar 01 2024 | 0.4058 | 0.0266 | 7.01% | 0.3814 | 0.4099 | 0.378 | 17,056,855.00 |
| Feb 29 2024 | 0.3792 | 0.012 | 3.27% | 0.3671 | 0.4043 | 0.3649 | 20,827,269.00 |
| Feb 28 2024 | 0.3672 | -0.007 | -1.87% | 0.3736 | 0.3793 | 0.3472 | 16,576,641.00 |
| Feb 27 2024 | 0.3742 | 0.0143 | 3.97% | 0.3592 | 0.385 | 0.3563 | 18,661,291.00 |
| Feb 26 2024 | 0.3599 | -0.0094 | -2.55% | 0.368 | 0.3713 | 0.3482 | 15,574,839.00 |
| Feb 25 2024 | 0.3693 | 0.0163 | 4.62% | 0.3546 | 0.3735 | 0.3441 | 13,240,077.00 |
| Feb 24 2024 | 0.353 | 0.0089 | 2.59% | 0.3446 | 0.367 | 0.3365 | 14,254,715.00 |
| Feb 23 2024 | 0.3441 | 0.0262 | 8.24% | 0.3186 | 0.359 | 0.3171 | 26,698,417.00 |
| Feb 22 2024 | 0.3179 | 0.007 | 2.25% | 0.3106 | 0.3305 | 0.301 | 7,703,699.00 |
