ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,234.40
      0.21%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.465
      -1.27%
      Bitcoin
      69,727.16
      -2.41%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. FastSwapToken (Cryptocurrency:FASTUSD)

      6. FastSwapToken (Cryptocurrency:FASTUSD) Historical

      FASTUSD FastSwapToken

      0.00165
      0.000037 (2.31%)
      20:02:10 - Realtime Data

      FASTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.001611 0.000261 19.30% 0.001297 0.001621 0.001264 0.00
      May 19 2024 0.00135 -0.000025 -1.82% 0.001374 0.00138 0.001346 0.00
      May 18 2024 0.001375 0.000016 1.18% 0.00136 0.001385 0.001358 0.00
      May 17 2024 0.001359 0.000064 4.94% 0.001295 0.001372 0.001291 0.00
      May 16 2024 0.001295 -0.000042 -3.14% 0.001336 0.001338 0.001287 0.00
      May 15 2024 0.001337 0.000068 5.36% 0.00127 0.001338 0.00126 0.00
      May 14 2024 0.001268 -0.000029 -2.24% 0.001297 0.001302 0.001259 0.00
      May 13 2024 0.001297 0.00000800 0.62% 0.001309 0.001325 0.001286 0.00
      May 12 2024 0.001289 0.00000900 0.70% 0.001282 0.001298 0.001278 0.00
      May 11 2024 0.00128 -0.00000042 -0.03% 0.001282 0.001294 0.001271 0.00
      May 10 2024 0.001281 -0.000055 -4.12% 0.001333 0.001343 0.001267 0.00
      May 09 2024 0.001335 0.000027 2.06% 0.001309 0.001345 0.001299 0.00
      May 08 2024 0.001308 -0.00002 -1.51% 0.001325 0.001337 0.001293 0.00
      May 07 2024 0.001328 -0.000022 -1.63% 0.00135 0.001377 0.001324 0.00
      May 06 2024 0.00135 -0.000029 -2.10% 0.001627 0.001639 0.001341 0.00
      May 05 2024 0.00138 0.00000800 0.58% 0.001371 0.001395 0.001353 0.00
      May 04 2024 0.001371 0.00000500 0.37% 0.001365 0.001393 0.001362 0.00
      May 03 2024 0.001366 0.000051 3.88% 0.001315 0.001375 0.001303 0.00
      May 02 2024 0.001315 0.00000400 0.31% 0.001309 0.001326 0.001274 0.00
      May 01 2024 0.001311 -0.000019 -1.43% 0.001325 0.001329 0.001238 0.00
      Apr 30 2024 0.00133 -0.000085 -6.01% 0.001412 0.00143 0.001284 0.00
      Apr 29 2024 0.001415 -0.000022 -1.53% 0.001627 0.001639 0.001374 0.00
      Apr 28 2024 0.001437 0.00000500 0.35% 0.001432 0.001473 0.001429 0.00
      Apr 27 2024 0.001432 0.000055 4.00% 0.001378 0.001443 0.001355 0.00
      Apr 26 2024 0.001377 -0.000013 -0.94% 0.001388 0.001393 0.001366 0.00
      Apr 25 2024 0.001389 0.00001 0.72% 0.001381 0.001403 0.001352 0.00
      Apr 24 2024 0.001379 -0.000037 -2.61% 0.001418 0.001448 0.001366 0.00
      Apr 23 2024 0.001416 0.00000800 0.57% 0.001408 0.001436 0.001388 0.00
      Apr 22 2024 0.001408 0.000023 1.66% 0.001627 0.001639 0.001395 0.00
      Apr 21 2024 0.001385 -0.00000200 -0.14% 0.001386 0.001406 0.001373 0.00
      Apr 20 2024 0.001387 0.000037 2.74% 0.001344 0.001395 0.001329 0.00
      Apr 19 2024 0.00135 0.00000063 0.05% 0.001347 0.001374 0.001263 0.00
      Apr 18 2024 0.001349 0.000037 2.82% 0.001315 0.001362 0.001301 0.00
      Apr 17 2024 0.001312 -0.000045 -3.31% 0.001357 0.001373 0.001288 0.00
      Apr 16 2024 0.001357 -0.00000700 -0.51% 0.001363 0.001375 0.00132 0.00
      Apr 15 2024 0.001365 -0.000026 -1.87% 0.001627 0.001639 0.001337 0.00
      Apr 14 2024 0.001391 0.000058 4.35% 0.001324 0.001395 0.001282 0.00
      Apr 13 2024 0.001332 -0.000095 -6.66% 0.001421 0.001452 0.001271 0.00
      Apr 12 2024 0.001427 -0.000116 -7.52% 0.001542 0.001563 0.001378 0.00
      Apr 11 2024 0.001543 -0.000014 -0.90% 0.001556 0.001591 0.00153 0.00
      Apr 10 2024 0.001558 0.000014 0.91% 0.001542 0.001565 0.001504 0.00
      Apr 09 2024 0.001544 -0.000081 -4.98% 0.001627 0.001639 0.001524 0.00
      Apr 08 2024 0.001625 0.000105 6.92% 0.001604 0.001639 0.001506 0.00
      Apr 07 2024 0.00152 0.000041 2.77% 0.001476 0.001521 0.001472 0.00
      Apr 06 2024 0.00148 0.000016 1.09% 0.001458 0.001493 0.001458 0.00
      Apr 05 2024 0.001463 -0.00000100 -0.07% 0.001465 0.001472 0.001417 0.00
      Apr 04 2024 0.001464 0.00000400 0.27% 0.001454 0.001515 0.001432 0.00
      Apr 03 2024 0.00146 0.000018 1.25% 0.001446 0.001482 0.001412 0.00
      Apr 02 2024 0.001442 -0.000104 -6.72% 0.001543 0.001543 0.001417 0.00
      Apr 01 2024 0.001546 -0.000056 -3.49% 0.001604 0.001604 0.001505 0.00
      Mar 31 2024 0.001603 0.000059 3.82% 0.001544 0.001607 0.001544 0.00
      Mar 30 2024 0.001544 -0.00000300 -0.19% 0.001545 0.001569 0.001536 0.00
      Mar 29 2024 0.001547 -0.000021 -1.34% 0.001567 0.001576 0.001529 0.00
      Mar 28 2024 0.001568 0.000031 2.02% 0.00154 0.001589 0.001526 0.00
      Mar 27 2024 0.001537 -0.000041 -2.60% 0.001578 0.001613 0.001524 0.00
      Mar 26 2024 0.001578 0.00000200 0.13% 0.001576 0.001617 0.001562 0.00
      Mar 25 2024 0.001576 0.000055 3.62% 0.001682 0.001694 0.001511 0.00
      Mar 24 2024 0.001521 0.000045 3.05% 0.001472 0.001527 0.001453 0.00
      Mar 23 2024 0.001476 0.000016 1.10% 0.001465 0.001506 0.00144 0.00
      Mar 22 2024 0.00146 -0.000077 -5.01% 0.001538 0.001558 0.001433 0.00
      Mar 21 2024 0.001537 -0.000011 -0.71% 0.001543 0.001577 0.001501 0.00
      Mar 20 2024 0.001548 0.000151 10.85% 0.00139 0.001555 0.001349 0.00
      Mar 19 2024 0.001396 -0.000155 -9.99% 0.001548 0.001556 0.001388 0.00
      Mar 18 2024 0.001551 -0.000048 -3.00% 0.001682 0.001694 0.001525 0.00
      Mar 17 2024 0.001599 0.00005 3.23% 0.001562 0.001617 0.001506 0.00
      Mar 16 2024 0.001549 -0.000097 -5.89% 0.001649 0.001662 0.001532 0.00
      Mar 15 2024 0.001646 -0.000063 -3.69% 0.001682 0.001694 0.001579 0.00
      Mar 14 2024 0.001709 -0.000054 -3.06% 0.001761 0.001765 0.001638 0.00
      Mar 13 2024 0.001763 0.000015 0.86% 0.00175 0.001795 0.001734 0.00
      Mar 12 2024 0.001748 -0.000042 -2.35% 0.001792 0.001801 0.001695 0.00
      Mar 11 2024 0.001791 0.000081 4.74% 0.001682 0.0018 0.001664 0.00
      Mar 10 2024 0.00171 -0.000014 -0.81% 0.001721 0.001746 0.001674 0.00
      Mar 09 2024 0.001724 0.000011 0.64% 0.001713 0.001738 0.001708 0.00
      Mar 08 2024 0.001713 0.000013 0.76% 0.001705 0.00176 0.001685 0.00
      Mar 07 2024 0.0017 0.000022 1.31% 0.001682 0.001733 0.001647 0.00
      Mar 06 2024 0.001678 0.000117 7.48% 0.001566 0.001716 0.001543 0.00
      Mar 05 2024 0.001561 -0.000037 -2.32% 0.001599 0.001681 0.001427 0.00
      Mar 04 2024 0.001598 0.000065 4.24% 0.001399 0.001603 0.001394 0.00
      Mar 03 2024 0.001533 0.000027 1.79% 0.001505 0.001537 0.001484 0.00
      Mar 02 2024 0.001506 -0.00000500 -0.33% 0.00151 0.001522 0.001497 0.00
      Mar 01 2024 0.001511 0.000034 2.30% 0.001471 0.001518 0.001471 0.00
      Feb 29 2024 0.001476 -0.00000600 -0.40% 0.001494 0.001549 0.001456 0.00
      Feb 28 2024 0.001482 0.000056 3.93% 0.001428 0.001534 0.001422 0.00
      Feb 27 2024 0.001426 0.000029 2.07% 0.001399 0.001447 0.001394 0.00
      Feb 26 2024 0.001398 0.000028 2.04% 0.001066 0.001407 0.001065 0.00
      Feb 25 2024 0.00137 0.000054 4.10% 0.001317 0.001371 0.001314 0.00
      Feb 24 2024 0.001316 0.000029 2.25% 0.001286 0.001321 0.001279 0.00
      Feb 23 2024 0.001287 -0.00002 -1.53% 0.001306 0.001316 0.001279 0.00
      Feb 22 2024 0.001307 -0.00000300 -0.23% 0.001302 0.001333 0.00128 0.00
      Feb 21 2024 0.00131 -0.000016 -1.21% 0.001325 0.001328 0.001267 0.00

      Your Recent History

      COIN
      FASTUSD
      FastSwapToken
      Delayed Upgrade Clock