Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCTKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.047983 | -0.001545 | -3.12% | 0.049539 | 0.049588 | 0.046618 | 3,287.00 |
| Jun 03 2024 | 0.049528 | -0.002675 | -5.12% | 0.052142 | 0.052864 | 0.049352 | 15,669.00 |
| Jun 02 2024 | 0.052203 | 0.000078 | 0.15% | 0.052143 | 0.052667 | 0.051872 | 0.00 |
| Jun 01 2024 | 0.052125 | 0.000852 | 1.66% | 0.0513 | 0.052215 | 0.051222 | 36,365.00 |
| May 31 2024 | 0.051273 | -0.002037 | -3.82% | 0.053323 | 0.053366 | 0.050636 | 5,768.00 |
| May 30 2024 | 0.053311 | -0.000098 | -0.18% | 0.053391 | 0.054233 | 0.052347 | 1,828.00 |
| May 29 2024 | 0.053408 | 0.000082 | 0.15% | 0.053281 | 0.053697 | 0.051692 | 15,023.00 |
| May 28 2024 | 0.053326 | 0.000634 | 1.20% | 0.052739 | 0.054202 | 0.052442 | 5,774.00 |
| May 27 2024 | 0.052692 | -0.000046 | -0.09% | 0.065098 | 0.065946 | 0.051906 | 11,594.00 |
| May 26 2024 | 0.052738 | -0.000572 | -1.07% | 0.053334 | 0.05349 | 0.052542 | 0.00 |
| May 25 2024 | 0.05331 | 0.000509 | 0.96% | 0.052769 | 0.053552 | 0.052755 | 0.00 |
| May 24 2024 | 0.052801 | 0.000538 | 1.03% | 0.052302 | 0.053283 | 0.051317 | 51,842.00 |
| May 23 2024 | 0.052263 | -0.001646 | -3.05% | 0.0539 | 0.05515 | 0.051216 | 4,511.00 |
| May 22 2024 | 0.053909 | -0.000824 | -1.51% | 0.054702 | 0.055483 | 0.053806 | 2,418.00 |
| May 21 2024 | 0.054733 | -0.000944 | -1.70% | 0.055731 | 0.056032 | 0.053678 | 6,979.00 |
| May 20 2024 | 0.055676 | 0.002694 | 5.08% | 0.065098 | 0.065946 | 0.052769 | 21,727.00 |
| May 19 2024 | 0.052983 | -0.001296 | -2.39% | 0.054222 | 0.054812 | 0.05277 | 4,005.00 |
| May 18 2024 | 0.054279 | 0.000048 | 0.09% | 0.054248 | 0.054582 | 0.053999 | 1,695.00 |
| May 17 2024 | 0.054231 | 0.00136 | 2.57% | 0.052896 | 0.05532 | 0.052895 | 4,334.00 |
| May 16 2024 | 0.052871 | -0.001522 | -2.80% | 0.054333 | 0.054692 | 0.052329 | 37,046.00 |
| May 15 2024 | 0.054393 | 0.002675 | 5.17% | 0.051699 | 0.05446 | 0.050805 | 613.00 |
| May 14 2024 | 0.051718 | 0.000156 | 0.30% | 0.051581 | 0.052288 | 0.050934 | 9,161.00 |
| May 13 2024 | 0.051562 | -0.000692 | -1.32% | 0.065098 | 0.065946 | 0.05106 | 12,597.00 |
| May 12 2024 | 0.052254 | 0.000584 | 1.13% | 0.051723 | 0.052527 | 0.051521 | 878.00 |
| May 11 2024 | 0.05167 | -0.000121 | -0.23% | 0.051706 | 0.05222 | 0.051426 | 0.00 |
| May 10 2024 | 0.051791 | -0.00304 | -5.54% | 0.054732 | 0.054778 | 0.051204 | 14,284.00 |
| May 09 2024 | 0.054831 | 0.00101 | 1.88% | 0.053845 | 0.05514 | 0.05277 | 2,190.00 |
| May 08 2024 | 0.053821 | -0.000536 | -0.99% | 0.054231 | 0.057952 | 0.053571 | 39,370.00 |
| May 07 2024 | 0.054357 | -0.000614 | -1.12% | 0.054955 | 0.056647 | 0.054173 | 15,643.00 |
| May 06 2024 | 0.054971 | 0.000566 | 1.04% | 0.065098 | 0.065946 | 0.053839 | 16,993.00 |
| May 05 2024 | 0.054405 | 0.000107 | 0.20% | 0.054309 | 0.054884 | 0.053519 | 6,300.00 |
| May 04 2024 | 0.054298 | 0.000176 | 0.33% | 0.054085 | 0.05477 | 0.053199 | 8,004.00 |
| May 03 2024 | 0.054122 | 0.000884 | 1.66% | 0.053209 | 0.055576 | 0.051904 | 12,036.00 |
| May 02 2024 | 0.053238 | 0.001223 | 2.35% | 0.051832 | 0.053648 | 0.050648 | 1,615.00 |
| May 01 2024 | 0.052015 | -0.000312 | -0.60% | 0.052139 | 0.054442 | 0.048038 | 24,894.00 |
| Apr 30 2024 | 0.052327 | -0.006401 | -10.90% | 0.058731 | 0.059505 | 0.050824 | 11,729.00 |
| Apr 29 2024 | 0.058728 | 0.003288 | 5.93% | 0.065098 | 0.065946 | 0.057515 | 267,587.00 |
| Apr 28 2024 | 0.05544 | -0.00231 | -4.00% | 0.057704 | 0.058486 | 0.055329 | 4,940.00 |
| Apr 27 2024 | 0.057749 | 0.001609 | 2.87% | 0.056098 | 0.05785 | 0.055004 | 12,701.00 |
| Apr 26 2024 | 0.05614 | -0.000606 | -1.07% | 0.056746 | 0.056999 | 0.055748 | 2,143.00 |
| Apr 25 2024 | 0.056746 | 0.00025 | 0.44% | 0.057201 | 0.057584 | 0.055261 | 6,714.00 |
| Apr 24 2024 | 0.056496 | -0.001922 | -3.29% | 0.058441 | 0.060859 | 0.055939 | 143,862.00 |
| Apr 23 2024 | 0.058418 | -0.00043 | -0.73% | 0.058785 | 0.059132 | 0.057964 | 0.00 |
| Apr 22 2024 | 0.058847 | 0.001007 | 1.74% | 0.065098 | 0.065946 | 0.057845 | 20,760.00 |
| Apr 21 2024 | 0.057841 | -0.002528 | -4.19% | 0.060245 | 0.06109 | 0.057204 | 55,089.00 |
| Apr 20 2024 | 0.060369 | 0.005927 | 10.89% | 0.054251 | 0.060865 | 0.053931 | 20,047.00 |
| Apr 19 2024 | 0.054442 | 0.00109 | 2.04% | 0.053242 | 0.055672 | 0.051763 | 13,839.00 |
| Apr 18 2024 | 0.053352 | 0.00184 | 3.57% | 0.051478 | 0.05387 | 0.051112 | 0.00 |
| Apr 17 2024 | 0.051512 | -0.002013 | -3.76% | 0.053629 | 0.054145 | 0.050288 | 4,146.00 |
| Apr 16 2024 | 0.053525 | 0.000237 | 0.44% | 0.053276 | 0.054823 | 0.051848 | 32,445.00 |
| Apr 15 2024 | 0.053289 | -0.003292 | -5.82% | 0.065098 | 0.065946 | 0.052359 | 42,502.00 |
| Apr 14 2024 | 0.056581 | 0.002413 | 4.45% | 0.054029 | 0.057825 | 0.053377 | 21,529.00 |
| Apr 13 2024 | 0.054168 | -0.007591 | -12.29% | 0.061728 | 0.061735 | 0.052115 | 11,468.00 |
| Apr 12 2024 | 0.061759 | -0.004808 | -7.22% | 0.066509 | 0.069772 | 0.059382 | 125,764.00 |
| Apr 11 2024 | 0.066567 | -0.001168 | -1.72% | 0.067737 | 0.06792 | 0.06609 | 10,856.00 |
| Apr 10 2024 | 0.067735 | 0.001324 | 1.99% | 0.06635 | 0.070589 | 0.065516 | 149,728.00 |
| Apr 09 2024 | 0.066411 | -0.000996 | -1.48% | 0.06731 | 0.068632 | 0.065548 | 27,741.00 |
| Apr 08 2024 | 0.067407 | 0.001444 | 2.19% | 0.065098 | 0.067782 | 0.064604 | 20,147.00 |
| Apr 07 2024 | 0.065963 | -0.000924 | -1.38% | 0.066838 | 0.06768 | 0.065495 | 1,305.00 |
| Apr 06 2024 | 0.066887 | 0.000935 | 1.42% | 0.065741 | 0.067505 | 0.065475 | 0.00 |
| Apr 05 2024 | 0.065952 | 0.000919 | 1.41% | 0.065098 | 0.065953 | 0.063375 | 7,329.00 |
| Apr 04 2024 | 0.065032 | 0.00286 | 4.60% | 0.062107 | 0.065679 | 0.061208 | 22,156.00 |
| Apr 03 2024 | 0.062172 | -0.001334 | -2.10% | 0.063532 | 0.064254 | 0.06117 | 34,163.00 |
| Apr 02 2024 | 0.063506 | -0.006367 | -9.11% | 0.069661 | 0.069661 | 0.061355 | 56,009.00 |
| Apr 01 2024 | 0.069873 | -0.003534 | -4.81% | 0.064355 | 0.070063 | 0.063346 | 11,909.00 |
| Mar 31 2024 | 0.073408 | 0.001654 | 2.31% | 0.071824 | 0.07346 | 0.071812 | 1,234.00 |
| Mar 30 2024 | 0.071754 | -0.000242 | -0.34% | 0.07195 | 0.072456 | 0.071686 | 29,211.00 |
| Mar 29 2024 | 0.071995 | -0.003719 | -4.91% | 0.075723 | 0.075736 | 0.071491 | 28,528.00 |
| Mar 28 2024 | 0.075714 | 0.00302 | 4.15% | 0.072978 | 0.077409 | 0.07171 | 18,294.00 |
| Mar 27 2024 | 0.072694 | -0.005005 | -6.44% | 0.077703 | 0.07818 | 0.070431 | 135,615.00 |
| Mar 26 2024 | 0.0777 | 0.005674 | 7.88% | 0.071874 | 0.078178 | 0.071856 | 5,288.00 |
| Mar 25 2024 | 0.072026 | -0.001371 | -1.87% | 0.064355 | 0.075048 | 0.063346 | 13,249.00 |
| Mar 24 2024 | 0.073396 | 0.008398 | 12.92% | 0.065363 | 0.073654 | 0.065118 | 5,088.00 |
| Mar 23 2024 | 0.064998 | 0.000928 | 1.45% | 0.064368 | 0.066664 | 0.064213 | 961.00 |
| Mar 22 2024 | 0.06407 | -0.004021 | -5.91% | 0.068122 | 0.068581 | 0.062934 | 6,860.00 |
| Mar 21 2024 | 0.068092 | 0.002981 | 4.58% | 0.065212 | 0.070507 | 0.064974 | 11,299.00 |
| Mar 20 2024 | 0.065111 | 0.006642 | 11.36% | 0.058415 | 0.065385 | 0.057199 | 11,281.00 |
| Mar 19 2024 | 0.058469 | -0.005917 | -9.19% | 0.064326 | 0.064712 | 0.057855 | 1,814.00 |
| Mar 18 2024 | 0.064387 | -0.006029 | -8.56% | 0.064355 | 0.069119 | 0.063325 | 146,821.00 |
| Mar 17 2024 | 0.070416 | 0.000626 | 0.90% | 0.070235 | 0.070594 | 0.063292 | 17,178.00 |
| Mar 16 2024 | 0.06979 | -0.006106 | -8.05% | 0.075821 | 0.0763 | 0.067853 | 26,899.00 |
| Mar 15 2024 | 0.075896 | -0.004148 | -5.18% | 0.064355 | 0.075993 | 0.063346 | 148,081.00 |
| Mar 14 2024 | 0.080044 | -0.00185 | -2.26% | 0.081818 | 0.085795 | 0.076267 | 170,786.00 |
| Mar 13 2024 | 0.081895 | 0.001845 | 2.30% | 0.07997 | 0.085501 | 0.079898 | 99,843.00 |
| Mar 12 2024 | 0.08005 | -0.000766 | -0.95% | 0.081005 | 0.086758 | 0.077548 | 68,814.00 |
| Mar 11 2024 | 0.080816 | 0.003488 | 4.51% | 0.064355 | 0.084265 | 0.063346 | 75,143.00 |
| Mar 10 2024 | 0.077328 | -0.00352 | -4.35% | 0.080129 | 0.083022 | 0.07648 | 7,655.00 |
| Mar 09 2024 | 0.080849 | 0.000241 | 0.30% | 0.080609 | 0.081046 | 0.080305 | 0.00 |
| Mar 08 2024 | 0.080607 | 0.007484 | 10.24% | 0.073015 | 0.084302 | 0.072881 | 202,545.00 |
| Mar 07 2024 | 0.073123 | 0.006373 | 9.55% | 0.066641 | 0.079515 | 0.066641 | 11,017.00 |
