ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FCLUSD Fractal Protocol Token

0.009009
0.00014 (1.58%)
10:34:53 - Realtime Data

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