FINTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 28 2024 | 0.074956 | 0.000397 | 0.53% | 0.074356 | 0.075154 | 0.073332 | 0.00 |
Jul 27 2024 | 0.074559 | -0.000493 | -0.66% | 0.074878 | 0.076134 | 0.073428 | 0.00 |
Jul 26 2024 | 0.075052 | 0.002355 | 3.24% | 0.072677 | 0.075231 | 0.072662 | 0.00 |
Jul 25 2024 | 0.072697 | -0.003676 | -4.81% | 0.076407 | 0.076506 | 0.070868 | 0.00 |
Jul 24 2024 | 0.076374 | -0.003333 | -4.18% | 0.079767 | 0.079867 | 0.075732 | 0.00 |
Jul 23 2024 | 0.079707 | 0.00084 | 1.07% | 0.078824 | 0.081073 | 0.077933 | 0.00 |
Jul 22 2024 | 0.078867 | -0.001794 | -2.22% | 0.078263 | 0.08031 | 0.077361 | 0.00 |
Jul 21 2024 | 0.080661 | -0.00000700 | -0.01% | 0.080541 | 0.08118 | 0.078538 | 0.00 |
Jul 20 2024 | 0.080668 | 0.00036 | 0.45% | 0.080288 | 0.081057 | 0.079762 | 0.00 |
Jul 19 2024 | 0.080308 | 0.001745 | 2.22% | 0.078263 | 0.081083 | 0.077361 | 0.00 |
Jul 18 2024 | 0.078563 | 0.000883 | 1.14% | 0.077645 | 0.079909 | 0.077505 | 0.00 |
Jul 17 2024 | 0.07768 | -0.001338 | -1.69% | 0.079007 | 0.080531 | 0.077352 | 0.00 |
Jul 16 2024 | 0.079018 | -0.000842 | -1.05% | 0.079883 | 0.080108 | 0.076728 | 0.00 |
Jul 15 2024 | 0.07986 | 0.005244 | 7.03% | 0.072793 | 0.079971 | 0.072471 | 0.00 |
Jul 14 2024 | 0.074616 | 0.001839 | 2.53% | 0.072793 | 0.074812 | 0.072471 | 0.00 |
Jul 13 2024 | 0.072776 | 0.001061 | 1.48% | 0.071717 | 0.073324 | 0.071326 | 0.00 |
Jul 12 2024 | 0.071715 | 0.000734 | 1.03% | 0.070939 | 0.072316 | 0.069785 | 0.00 |
Jul 11 2024 | 0.070981 | -0.000063 | -0.09% | 0.07092 | 0.073586 | 0.070 | 0.00 |
Jul 10 2024 | 0.071044 | 0.000735 | 1.05% | 0.070137 | 0.072121 | 0.069362 | 0.00 |
Jul 09 2024 | 0.070309 | 0.001262 | 1.83% | 0.069054 | 0.07114 | 0.068793 | 0.00 |
Jul 08 2024 | 0.069046 | 0.002103 | 3.14% | 0.069767 | 0.071151 | 0.065277 | 0.00 |
Jul 07 2024 | 0.066944 | -0.003275 | -4.66% | 0.07012 | 0.070358 | 0.066944 | 0.00 |
Jul 06 2024 | 0.070218 | 0.001929 | 2.82% | 0.068246 | 0.070532 | 0.067747 | 0.00 |
Jul 05 2024 | 0.06829 | -0.002077 | -2.95% | 0.069767 | 0.071151 | 0.064855 | 0.00 |
Jul 04 2024 | 0.070366 | -0.005085 | -6.74% | 0.075519 | 0.075789 | 0.070025 | 0.00 |
Jul 03 2024 | 0.075452 | -0.002787 | -3.56% | 0.07827 | 0.078447 | 0.074428 | 0.00 |
Jul 02 2024 | 0.078239 | -0.000488 | -0.62% | 0.078694 | 0.079231 | 0.077826 | 0.00 |
Jul 01 2024 | 0.078727 | 0.000058 | 0.07% | 0.078284 | 0.080339 | 0.076791 | 0.00 |
Jun 30 2024 | 0.078669 | 0.001454 | 1.88% | 0.077264 | 0.07908 | 0.076729 | 0.00 |
Jun 29 2024 | 0.077215 | -0.000066 | -0.09% | 0.07728 | 0.077907 | 0.077103 | 0.00 |
Jun 28 2024 | 0.077281 | -0.001567 | -1.99% | 0.078981 | 0.079734 | 0.077009 | 0.00 |
Jun 27 2024 | 0.078848 | 0.001749 | 2.27% | 0.07714 | 0.079427 | 0.077014 | 0.00 |
Jun 26 2024 | 0.077099 | -0.000624 | -0.80% | 0.078284 | 0.078544 | 0.076162 | 0.00 |
Jun 25 2024 | 0.077723 | 0.000936 | 1.22% | 0.076855 | 0.078444 | 0.076384 | 0.00 |
Jun 24 2024 | 0.076787 | -0.001512 | -1.93% | 0.078284 | 0.078544 | 0.074174 | 0.00 |
Jun 23 2024 | 0.078299 | -0.001716 | -2.14% | 0.080014 | 0.080565 | 0.078075 | 0.00 |
Jun 22 2024 | 0.080015 | -0.000533 | -0.66% | 0.080599 | 0.080599 | 0.079619 | 0.00 |
Jun 21 2024 | 0.080548 | 0.000103 | 0.13% | 0.080395 | 0.081199 | 0.078916 | 0.00 |
Jun 20 2024 | 0.080445 | -0.000897 | -1.10% | 0.081352 | 0.082805 | 0.079818 | 0.00 |
Jun 19 2024 | 0.081343 | 0.001686 | 2.12% | 0.079698 | 0.082091 | 0.079346 | 0.00 |
Jun 18 2024 | 0.079657 | -0.000583 | -0.73% | 0.080459 | 0.080466 | 0.077306 | 0.00 |
Jun 17 2024 | 0.08024 | -0.002652 | -3.20% | 0.084273 | 0.084586 | 0.079506 | 0.00 |
Jun 16 2024 | 0.082892 | 0.001255 | 1.54% | 0.081581 | 0.08358 | 0.081081 | 0.00 |
Jun 15 2024 | 0.081637 | 0.001956 | 2.45% | 0.079685 | 0.082207 | 0.079521 | 0.00 |
Jun 14 2024 | 0.079681 | 0.000181 | 0.23% | 0.079586 | 0.08076 | 0.077033 | 0.00 |
Jun 13 2024 | 0.0795 | -0.002027 | -2.49% | 0.081442 | 0.081506 | 0.078558 | 0.00 |
Jun 12 2024 | 0.081527 | 0.001402 | 1.75% | 0.080151 | 0.083656 | 0.07935 | 0.00 |
Jun 11 2024 | 0.080124 | -0.003836 | -4.57% | 0.083997 | 0.084049 | 0.078642 | 0.00 |
Jun 10 2024 | 0.08396 | -0.000865 | -1.02% | 0.084273 | 0.08495 | 0.083673 | 0.00 |
Jun 09 2024 | 0.084825 | 0.000492 | 0.58% | 0.084273 | 0.085135 | 0.083975 | 0.00 |
Jun 08 2024 | 0.084333 | 0.000091 | 0.11% | 0.084205 | 0.084904 | 0.084022 | 0.00 |
Jun 07 2024 | 0.084242 | -0.003079 | -3.53% | 0.087278 | 0.08791 | 0.083397 | 0.00 |
Jun 06 2024 | 0.087321 | -0.001225 | -1.38% | 0.088531 | 0.088806 | 0.086211 | 0.00 |
Jun 05 2024 | 0.088546 | 0.001224 | 1.40% | 0.085757 | 0.089006 | 0.085298 | 0.00 |
Jun 04 2024 | 0.087321 | 0.001182 | 1.37% | 0.086248 | 0.087718 | 0.085693 | 0.00 |
Jun 03 2024 | 0.086139 | -0.00042 | -0.49% | 0.086457 | 0.088153 | 0.086052 | 0.00 |
Jun 02 2024 | 0.086559 | -0.000763 | -0.87% | 0.087322 | 0.087822 | 0.085898 | 0.00 |
Jun 01 2024 | 0.087322 | 0.001144 | 1.33% | 0.086183 | 0.087626 | 0.085882 | 0.00 |
May 31 2024 | 0.086178 | 0.000389 | 0.45% | 0.085757 | 0.087998 | 0.085247 | 0.00 |
May 30 2024 | 0.08579 | -0.000433 | -0.50% | 0.086256 | 0.087503 | 0.084812 | 0.00 |
May 29 2024 | 0.086223 | -0.001812 | -2.06% | 0.087942 | 0.088893 | 0.085678 | 0.00 |
May 28 2024 | 0.088035 | -0.001138 | -1.28% | 0.088966 | 0.089863 | 0.086338 | 0.00 |
May 27 2024 | 0.089173 | 0.001584 | 1.81% | 0.086341 | 0.090925 | 0.085698 | 0.00 |
May 26 2024 | 0.087589 | 0.001774 | 2.07% | 0.085878 | 0.08885 | 0.085469 | 0.00 |
May 25 2024 | 0.085815 | 0.000413 | 0.48% | 0.085239 | 0.086434 | 0.085007 | 0.00 |
May 24 2024 | 0.085402 | -0.000663 | -0.77% | 0.086341 | 0.087586 | 0.083276 | 0.00 |
May 23 2024 | 0.086066 | 0.000372 | 0.43% | 0.085587 | 0.09026 | 0.081753 | 0.00 |
May 22 2024 | 0.085693 | -0.00115 | -1.32% | 0.086777 | 0.087313 | 0.0837 | 0.00 |
May 21 2024 | 0.086843 | 0.003017 | 3.60% | 0.084004 | 0.087821 | 0.083173 | 0.00 |
May 20 2024 | 0.083826 | 0.013559 | 19.30% | 0.066083 | 0.084363 | 0.065582 | 0.00 |
May 19 2024 | 0.070267 | -0.001278 | -1.79% | 0.071511 | 0.071831 | 0.070035 | 0.00 |
May 18 2024 | 0.071545 | 0.000807 | 1.14% | 0.07078 | 0.072071 | 0.07069 | 0.00 |
May 17 2024 | 0.070738 | 0.003339 | 4.95% | 0.067377 | 0.07139 | 0.06718 | 0.00 |
May 16 2024 | 0.067399 | -0.00216 | -3.11% | 0.06954 | 0.069631 | 0.066995 | 0.00 |
May 15 2024 | 0.069559 | 0.003549 | 5.38% | 0.066083 | 0.06964 | 0.065582 | 0.00 |
May 14 2024 | 0.06601 | -0.001513 | -2.24% | 0.06748 | 0.067757 | 0.065513 | 0.00 |
May 13 2024 | 0.067523 | 0.000434 | 0.65% | 0.066707 | 0.068546 | 0.066492 | 0.00 |
May 12 2024 | 0.067089 | 0.000461 | 0.69% | 0.066707 | 0.067552 | 0.066492 | 0.00 |
May 11 2024 | 0.066628 | -0.000022 | -0.03% | 0.066725 | 0.067354 | 0.066165 | 0.00 |
May 10 2024 | 0.06665 | -0.002848 | -4.10% | 0.069382 | 0.0699 | 0.065961 | 0.00 |
May 09 2024 | 0.069498 | 0.00142 | 2.09% | 0.068131 | 0.07001 | 0.067614 | 0.00 |
May 08 2024 | 0.068078 | -0.001039 | -1.50% | 0.068984 | 0.069559 | 0.067318 | 0.00 |
May 07 2024 | 0.069116 | -0.001155 | -1.64% | 0.070266 | 0.071661 | 0.068888 | 0.00 |
May 06 2024 | 0.070272 | -0.001534 | -2.14% | 0.068457 | 0.073432 | 0.067803 | 0.00 |
May 05 2024 | 0.071806 | 0.000429 | 0.60% | 0.071357 | 0.072593 | 0.070424 | 0.00 |
May 04 2024 | 0.071376 | 0.000264 | 0.37% | 0.071028 | 0.072505 | 0.070909 | 0.00 |
May 03 2024 | 0.071112 | 0.002654 | 3.88% | 0.068457 | 0.071569 | 0.067803 | 0.00 |
May 02 2024 | 0.068458 | 0.000228 | 0.33% | 0.068152 | 0.068986 | 0.066317 | 0.00 |
May 01 2024 | 0.06823 | -0.000966 | -1.40% | 0.068958 | 0.069147 | 0.064445 | 0.00 |
Apr 30 2024 | 0.069196 | -0.004435 | -6.02% | 0.073475 | 0.074399 | 0.066817 | 0.00 |