FCLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.008869 | 0.00 | 0.00% | 0.008869 | 0.008869 | 0.008869 | 0.00 |
May 19 2024 | 0.008869 | 0.00 | 0.00% | 0.008869 | 0.008869 | 0.008869 | 0.00 |
May 18 2024 | 0.008869 | 0.00 | 0.00% | 0.008869 | 0.008869 | 0.008869 | 0.00 |
May 17 2024 | 0.008869 | 0.00 | 0.00% | 0.008869 | 0.008869 | 0.008869 | 0.00 |
May 16 2024 | 0.008869 | 0.00 | 0.00% | 0.008869 | 0.008869 | 0.008869 | 0.00 |
May 15 2024 | 0.008869 | 0.00 | 0.00% | 0.008869 | 0.008869 | 0.008869 | 0.00 |
May 14 2024 | 0.008869 | -0.000045 | -0.50% | 0.009022 | 0.009212 | 0.008444 | 22,393.00 |
May 13 2024 | 0.008915 | -0.000202 | -2.22% | 0.008916 | 0.009118 | 0.008738 | 28,738.00 |
May 12 2024 | 0.009117 | -0.000198 | -2.13% | 0.009315 | 0.009515 | 0.008915 | 21,070.00 |
May 11 2024 | 0.009315 | -0.000491 | -5.01% | 0.009624 | 0.009785 | 0.009 | 228,594.00 |
May 10 2024 | 0.009806 | 0.00 | 0.00% | 0.009806 | 0.009806 | 0.009806 | 0.00 |
May 09 2024 | 0.009806 | 0.000151 | 1.57% | 0.009635 | 0.009844 | 0.009633 | 185,973.00 |
May 08 2024 | 0.009655 | 0.00 | 0.00% | 0.009655 | 0.009655 | 0.009655 | 0.00 |
May 07 2024 | 0.009655 | -0.00016 | -1.63% | 0.009757 | 0.009757 | 0.009637 | 12,768.00 |
May 06 2024 | 0.009815 | 0.00 | 0.00% | 0.009815 | 0.009815 | 0.009815 | 0.00 |
May 05 2024 | 0.009815 | 0.00 | 0.00% | 0.009815 | 0.009815 | 0.009815 | 0.00 |
May 04 2024 | 0.009815 | -0.000103 | -1.04% | 0.009919 | 0.009959 | 0.009803 | 11,580.00 |
May 03 2024 | 0.009918 | 0.00000400 | 0.04% | 0.009918 | 0.010013 | 0.0099 | 15,467.00 |
May 02 2024 | 0.009914 | 0.00 | 0.00% | 0.009914 | 0.009914 | 0.009914 | 0.00 |
May 01 2024 | 0.009914 | -0.000081 | -0.81% | 0.009996 | 0.009996 | 0.009902 | 4,391.00 |
Apr 30 2024 | 0.009996 | 0.00000100 | 0.01% | 0.009934 | 0.010014 | 0.009889 | 20,553.00 |
Apr 29 2024 | 0.009995 | -0.000119 | -1.18% | 0.010012 | 0.010133 | 0.009892 | 22,826.00 |
Apr 28 2024 | 0.010113 | 0.00 | 0.00% | 0.010113 | 0.010113 | 0.010113 | 0.00 |
Apr 27 2024 | 0.010113 | -0.000036 | -0.35% | 0.010149 | 0.010149 | 0.010061 | 22,805.00 |
Apr 26 2024 | 0.010149 | 0.000087 | 0.86% | 0.010169 | 0.010169 | 0.010061 | 18,074.00 |
Apr 25 2024 | 0.010062 | 0.00000500 | 0.05% | 0.010057 | 0.01019 | 0.010057 | 23,365.00 |
Apr 24 2024 | 0.010057 | -0.000055 | -0.54% | 0.010112 | 0.01019 | 0.010057 | 16,921.00 |
Apr 23 2024 | 0.010112 | 0.000061 | 0.61% | 0.010011 | 0.010193 | 0.009945 | 292,199.00 |
Apr 22 2024 | 0.010051 | -0.000159 | -1.56% | 0.010012 | 0.01021 | 0.009553 | 17,803.00 |
Apr 21 2024 | 0.01021 | 0.00000200 | 0.02% | 0.010 | 0.01021 | 0.010 | 22,873.00 |
Apr 20 2024 | 0.010208 | -0.00000200 | -0.02% | 0.010015 | 0.01027 | 0.009987 | 21,775.00 |
Apr 19 2024 | 0.01021 | 0.0003 | 3.02% | 0.009931 | 0.01021 | 0.009875 | 319,404.00 |
Apr 18 2024 | 0.00991 | -0.00002 | -0.20% | 0.009931 | 0.00997 | 0.009878 | 7,133.00 |
Apr 17 2024 | 0.009931 | 0.000025 | 0.25% | 0.009906 | 0.01012 | 0.001936 | 48,631.00 |
Apr 16 2024 | 0.009906 | -0.000212 | -2.10% | 0.009903 | 0.010222 | 0.009903 | 29,420.00 |
Apr 15 2024 | 0.010118 | 0.000105 | 1.05% | 0.010121 | 0.010225 | 0.0099 | 25,045.00 |
Apr 14 2024 | 0.010013 | 0.000111 | 1.12% | 0.009903 | 0.010214 | 0.009903 | 32,172.00 |
Apr 13 2024 | 0.009903 | -0.000497 | -4.78% | 0.0105 | 0.010525 | 0.009898 | 22,868.00 |
Apr 12 2024 | 0.0104 | -0.000107 | -1.02% | 0.010409 | 0.010541 | 0.01021 | 7,636.00 |
Apr 11 2024 | 0.010507 | -0.000024 | -0.23% | 0.010531 | 0.010531 | 0.010507 | 428.00 |
Apr 10 2024 | 0.010531 | -0.00000100 | -0.01% | 0.010502 | 0.010536 | 0.010479 | 101,888.00 |
Apr 09 2024 | 0.010532 | 0.00004 | 0.38% | 0.010492 | 0.010541 | 0.010478 | 173,679.00 |
Apr 08 2024 | 0.010492 | 0.000017 | 0.16% | 0.010517 | 0.010542 | 0.010482 | 5,259.00 |
Apr 07 2024 | 0.010475 | -0.000025 | -0.24% | 0.0105 | 0.010532 | 0.010474 | 11,752.00 |
Apr 06 2024 | 0.0105 | 0.00006 | 0.57% | 0.010535 | 0.010535 | 0.010385 | 16,825.00 |
Apr 05 2024 | 0.01044 | -0.000154 | -1.45% | 0.010594 | 0.010594 | 0.010334 | 170,708.00 |
Apr 04 2024 | 0.010594 | 0.000073 | 0.69% | 0.010521 | 0.010662 | 0.010331 | 202,702.00 |
Apr 03 2024 | 0.010521 | 0.000031 | 0.30% | 0.01049 | 0.01054 | 0.010359 | 68,644.00 |
Apr 02 2024 | 0.01049 | -0.000021 | -0.20% | 0.010533 | 0.010548 | 0.01049 | 68,544.00 |
Apr 01 2024 | 0.010511 | 0.00 | 0.00% | 0.010552 | 0.010552 | 0.010511 | 1,129.00 |
Mar 31 2024 | 0.010511 | 0.000015 | 0.14% | 0.010496 | 0.01056 | 0.010496 | 41,841.00 |
Mar 30 2024 | 0.010496 | 0.00 | 0.00% | 0.010496 | 0.010496 | 0.010496 | 0.00 |
Mar 29 2024 | 0.010496 | -0.00003 | -0.29% | 0.010523 | 0.010557 | 0.010496 | 35,614.00 |
Mar 28 2024 | 0.010526 | 0.000024 | 0.23% | 0.010537 | 0.010537 | 0.010502 | 115,652.00 |
Mar 27 2024 | 0.010502 | -0.000043 | -0.41% | 0.010545 | 0.010545 | 0.010496 | 22,166.00 |
Mar 26 2024 | 0.010545 | 0.000033 | 0.31% | 0.010545 | 0.010545 | 0.010498 | 7,274.00 |
Mar 25 2024 | 0.010512 | -0.000045 | -0.43% | 0.010557 | 0.010557 | 0.010506 | 23,934.00 |
Mar 24 2024 | 0.010557 | 0.00000200 | 0.02% | 0.010555 | 0.010557 | 0.0105 | 20,373.00 |
Mar 23 2024 | 0.010555 | 0.000012 | 0.11% | 0.010502 | 0.010555 | 0.0105 | 8,970.00 |
Mar 22 2024 | 0.010543 | 0.000034 | 0.32% | 0.010509 | 0.010554 | 0.01049 | 13,851.00 |
Mar 21 2024 | 0.010509 | 0.00 | 0.00% | 0.010509 | 0.010509 | 0.010509 | 0.00 |
Mar 20 2024 | 0.010509 | -0.000403 | -3.69% | 0.010511 | 0.011011 | 0.01041 | 145,460.00 |
Mar 19 2024 | 0.010912 | -0.002067 | -15.93% | 0.01302 | 0.013026 | 0.010611 | 139,346.00 |
Mar 18 2024 | 0.012979 | 0.000128 | 1.00% | 0.012884 | 0.01338 | 0.012779 | 112,951.00 |
Mar 17 2024 | 0.012851 | -0.000098 | -0.76% | 0.012949 | 0.013375 | 0.012851 | 26,395.00 |
Mar 16 2024 | 0.012949 | -0.000264 | -2.00% | 0.013213 | 0.013916 | 0.012859 | 68,461.00 |
Mar 15 2024 | 0.013213 | -0.000813 | -5.80% | 0.013081 | 0.01324 | 0.013081 | 1,462.00 |
Mar 14 2024 | 0.014026 | 0.00 | 0.00% | 0.014026 | 0.014026 | 0.014026 | 0.00 |
Mar 13 2024 | 0.014026 | 0.00 | 0.00% | 0.014026 | 0.014066 | 0.014016 | 2,158.00 |
Mar 12 2024 | 0.014026 | 0.000038 | 0.27% | 0.014157 | 0.014157 | 0.013651 | 108,660.00 |
Mar 11 2024 | 0.013988 | -0.000112 | -0.79% | 0.01439 | 0.01439 | 0.013885 | 117,294.00 |
Mar 10 2024 | 0.0141 | 0.000052 | 0.37% | 0.014129 | 0.014129 | 0.014056 | 27,985.00 |
Mar 09 2024 | 0.014048 | -0.000221 | -1.55% | 0.014391 | 0.014469 | 0.013974 | 20,479.00 |
Mar 08 2024 | 0.014269 | -0.000199 | -1.38% | 0.01459 | 0.014846 | 0.014232 | 29,002.00 |
Mar 07 2024 | 0.014468 | 0.001044 | 7.78% | 0.013462 | 0.014639 | 0.013056 | 162,598.00 |
Mar 06 2024 | 0.013424 | -0.000662 | -4.70% | 0.014207 | 0.014289 | 0.013145 | 221,407.00 |
Mar 05 2024 | 0.014086 | -0.000877 | -5.86% | 0.014954 | 0.014954 | 0.012852 | 149,066.00 |
Mar 04 2024 | 0.014963 | -0.000085 | -0.56% | 0.015011 | 0.015053 | 0.014963 | 79,778.00 |
Mar 03 2024 | 0.015048 | 0.00026 | 1.76% | 0.014788 | 0.015206 | 0.014637 | 12,238.00 |
Mar 02 2024 | 0.014788 | -0.000555 | -3.62% | 0.015445 | 0.015777 | 0.014529 | 66,401.00 |
Mar 01 2024 | 0.015343 | -0.000556 | -3.50% | 0.016051 | 0.016051 | 0.015132 | 16,814.00 |
Feb 29 2024 | 0.015899 | -0.000961 | -5.70% | 0.01686 | 0.016871 | 0.015341 | 62,919.00 |
Feb 28 2024 | 0.01686 | -0.00003 | -0.18% | 0.01697 | 0.017216 | 0.016708 | 138,813.00 |
Feb 27 2024 | 0.01689 | 0.000041 | 0.24% | 0.016847 | 0.016998 | 0.016789 | 9,613.00 |
Feb 26 2024 | 0.016849 | -0.000319 | -1.86% | 0.017077 | 0.017168 | 0.0168 | 6,829.00 |
Feb 25 2024 | 0.017168 | -0.000021 | -0.12% | 0.017166 | 0.017208 | 0.017005 | 2,227.00 |
Feb 24 2024 | 0.017189 | -0.000962 | -5.30% | 0.018081 | 0.018159 | 0.017128 | 4,825.00 |
Feb 23 2024 | 0.018151 | -0.000177 | -0.97% | 0.018262 | 0.018262 | 0.018037 | 106,311.00 |
Feb 22 2024 | 0.018328 | 0.00 | 0.00% | 0.018328 | 0.018328 | 0.018328 | 0.00 |
Feb 21 2024 | 0.018328 | -0.003284 | -15.20% | 0.021592 | 0.021592 | 0.018174 | 188,156.00 |