Register for streaming realtime charts, analysis tools, and prices.
FITFIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.007146 | -0.001001 | -12.29% | 0.008156 | 0.008477 | 0.006184 | 373,055,279.00 |
| Jun 06 2024 | 0.008147 | -0.000164 | -1.97% | 0.008318 | 0.008455 | 0.007905 | 159,665,288.00 |
| Jun 05 2024 | 0.008311 | -0.000015 | -0.18% | 0.008338 | 0.008538 | 0.008209 | 338,905,427.00 |
| Jun 04 2024 | 0.008326 | -0.00029 | -3.37% | 0.008648 | 0.008832 | 0.008139 | 239,454,471.00 |
| Jun 03 2024 | 0.008616 | -0.000111 | -1.27% | 0.008728 | 0.009318 | 0.008524 | 287,592,736.00 |
| Jun 02 2024 | 0.008727 | -0.000652 | -6.95% | 0.009367 | 0.009435 | 0.0085 | 368,852,071.00 |
| Jun 01 2024 | 0.009379 | 0.000344 | 3.81% | 0.009034 | 0.010894 | 0.008639 | 600,163,125.00 |
| May 31 2024 | 0.009035 | 0.000151 | 1.70% | 0.008921 | 0.009442 | 0.008857 | 239,704,230.00 |
| May 30 2024 | 0.008884 | 0.000352 | 4.13% | 0.008536 | 0.009853 | 0.0085 | 567,981,390.00 |
| May 29 2024 | 0.008532 | -0.000476 | -5.28% | 0.009019 | 0.010101 | 0.00848 | 342,347,749.00 |
| May 28 2024 | 0.009008 | -0.000504 | -5.30% | 0.00948 | 0.009735 | 0.008905 | 268,653,302.00 |
| May 27 2024 | 0.009512 | 0.00056 | 6.26% | 0.00895 | 0.010098 | 0.008603 | 469,596,929.00 |
| May 26 2024 | 0.008952 | 0.000072 | 0.81% | 0.008893 | 0.011198 | 0.008397 | 1,239,121,851.00 |
| May 25 2024 | 0.00888 | 0.000268 | 3.11% | 0.008445 | 0.009478 | 0.008057 | 643,729,695.00 |
| May 24 2024 | 0.008612 | 0.001354 | 18.66% | 0.007251 | 0.008748 | 0.007172 | 499,033,432.00 |
| May 23 2024 | 0.007258 | -0.000123 | -1.67% | 0.007376 | 0.007544 | 0.006757 | 113,068,714.00 |
| May 22 2024 | 0.007381 | -0.000241 | -3.16% | 0.007619 | 0.007711 | 0.007315 | 69,322,424.00 |
| May 21 2024 | 0.007622 | 0.000123 | 1.64% | 0.00753 | 0.007762 | 0.007378 | 171,019,888.00 |
| May 20 2024 | 0.007499 | 0.000707 | 10.41% | 0.006822 | 0.007557 | 0.006741 | 156,653,214.00 |
| May 19 2024 | 0.006792 | -0.000471 | -6.48% | 0.007264 | 0.007303 | 0.006709 | 85,046,400.00 |
| May 18 2024 | 0.007263 | -0.000205 | -2.75% | 0.007479 | 0.007653 | 0.007224 | 82,412,486.00 |
| May 17 2024 | 0.007468 | 0.000236 | 3.26% | 0.007225 | 0.00776 | 0.007109 | 106,152,415.00 |
| May 16 2024 | 0.007232 | -0.000127 | -1.73% | 0.007394 | 0.007471 | 0.007053 | 85,194,403.00 |
| May 15 2024 | 0.007359 | 0.000771 | 11.70% | 0.006601 | 0.007608 | 0.006433 | 155,604,052.00 |
| May 14 2024 | 0.006588 | -0.000532 | -7.47% | 0.007134 | 0.007153 | 0.006556 | 162,259,199.00 |
| May 13 2024 | 0.00712 | -0.000301 | -4.06% | 0.007422 | 0.007622 | 0.006832 | 147,519,159.00 |
| May 12 2024 | 0.007421 | 0.000064 | 0.87% | 0.007334 | 0.007912 | 0.007235 | 169,146,093.00 |
| May 11 2024 | 0.007357 | 0.000199 | 2.78% | 0.007136 | 0.008 | 0.007094 | 207,722,889.00 |
| May 10 2024 | 0.007158 | -0.000173 | -2.36% | 0.007329 | 0.007613 | 0.00698 | 158,477,824.00 |
| May 09 2024 | 0.007331 | 0.000549 | 8.09% | 0.006757 | 0.0078 | 0.006723 | 225,290,681.00 |
| May 08 2024 | 0.006782 | -0.000237 | -3.38% | 0.006989 | 0.007038 | 0.006715 | 92,362,183.00 |
| May 07 2024 | 0.007019 | -0.000186 | -2.58% | 0.007222 | 0.007408 | 0.006982 | 85,168,356.00 |
| May 06 2024 | 0.007205 | -0.000077 | -1.06% | 0.007281 | 0.007798 | 0.00719 | 117,756,428.00 |
| May 05 2024 | 0.007282 | 0.0001 | 1.39% | 0.007175 | 0.007352 | 0.00693 | 88,099,391.00 |
| May 04 2024 | 0.007182 | -0.000072 | -0.99% | 0.007244 | 0.007392 | 0.007091 | 98,576,901.00 |
| May 03 2024 | 0.007254 | 0.000699 | 10.66% | 0.006548 | 0.007419 | 0.006447 | 183,213,796.00 |
| May 02 2024 | 0.006555 | 0.000175 | 2.74% | 0.006385 | 0.006728 | 0.006112 | 129,652,274.00 |
| May 01 2024 | 0.00638 | -0.000089 | -1.38% | 0.006449 | 0.006508 | 0.00582 | 169,965,258.00 |
| Apr 30 2024 | 0.006469 | -0.000501 | -7.19% | 0.006929 | 0.007093 | 0.006168 | 121,900,132.00 |
| Apr 29 2024 | 0.00697 | -0.000091 | -1.29% | 0.007103 | 0.007185 | 0.006676 | 257,514,066.00 |
| Apr 28 2024 | 0.007061 | -0.000142 | -1.97% | 0.007193 | 0.007536 | 0.007051 | 88,367,481.00 |
| Apr 27 2024 | 0.007203 | -0.000035 | -0.48% | 0.007234 | 0.007343 | 0.006888 | 114,754,021.00 |
| Apr 26 2024 | 0.007238 | -0.000411 | -5.37% | 0.007649 | 0.007676 | 0.007188 | 98,227,760.00 |
| Apr 25 2024 | 0.007649 | 0.000248 | 3.35% | 0.007409 | 0.007876 | 0.007122 | 54,904,254.00 |
| Apr 24 2024 | 0.007401 | -0.000276 | -3.60% | 0.007675 | 0.008219 | 0.007332 | 235,832,347.00 |
| Apr 23 2024 | 0.007677 | -0.000297 | -3.72% | 0.00797 | 0.008214 | 0.007587 | 125,578,233.00 |
| Apr 22 2024 | 0.007974 | -0.000153 | -1.88% | 0.00809 | 0.008328 | 0.007909 | 105,217,179.00 |
| Apr 21 2024 | 0.008127 | -0.000064 | -0.78% | 0.008199 | 0.008566 | 0.008051 | 149,586,564.00 |
| Apr 20 2024 | 0.008191 | 0.000536 | 7.00% | 0.007566 | 0.008522 | 0.007249 | 299,033,623.00 |
| Apr 19 2024 | 0.007655 | 0.000723 | 10.43% | 0.006939 | 0.008163 | 0.006314 | 413,600,586.00 |
| Apr 18 2024 | 0.006932 | 0.000203 | 3.02% | 0.006733 | 0.007069 | 0.006508 | 238,347,994.00 |
| Apr 17 2024 | 0.006729 | -0.000485 | -6.72% | 0.007188 | 0.007224 | 0.006422 | 340,515,618.00 |
| Apr 16 2024 | 0.007214 | -0.000186 | -2.51% | 0.007401 | 0.007617 | 0.006867 | 173,583,103.00 |
| Apr 15 2024 | 0.0074 | -0.000274 | -3.57% | 0.007699 | 0.008049 | 0.007037 | 186,693,822.00 |
| Apr 14 2024 | 0.007674 | 0.000972 | 14.50% | 0.006699 | 0.007835 | 0.006377 | 338,781,071.00 |
| Apr 13 2024 | 0.006702 | -0.001373 | -17.00% | 0.007994 | 0.008128 | 0.0055 | 495,516,902.00 |
| Apr 12 2024 | 0.008075 | -0.002311 | -22.25% | 0.010362 | 0.01068 | 0.0052 | 423,063,766.00 |
| Apr 11 2024 | 0.010386 | -0.000517 | -4.74% | 0.010928 | 0.011281 | 0.0102 | 117,899,298.00 |
| Apr 10 2024 | 0.010903 | -0.000144 | -1.30% | 0.011058 | 0.01112 | 0.010236 | 114,412,633.00 |
| Apr 09 2024 | 0.011047 | -0.000913 | -7.63% | 0.011972 | 0.01211 | 0.010956 | 156,175,177.00 |
| Apr 08 2024 | 0.01196 | 0.000558 | 4.89% | 0.011386 | 0.012033 | 0.010789 | 127,240,874.00 |
| Apr 07 2024 | 0.011402 | 0.000326 | 2.94% | 0.011035 | 0.011657 | 0.011022 | 112,956,339.00 |
| Apr 06 2024 | 0.011076 | 0.000092 | 0.84% | 0.010985 | 0.0112 | 0.010897 | 74,299,968.00 |
| Apr 05 2024 | 0.010984 | -0.000074 | -0.67% | 0.011109 | 0.011333 | 0.010382 | 116,585,906.00 |
| Apr 04 2024 | 0.011058 | 0.000189 | 1.74% | 0.010854 | 0.01138 | 0.010547 | 113,706,631.00 |
| Apr 03 2024 | 0.010869 | -0.000234 | -2.11% | 0.011085 | 0.011557 | 0.010309 | 134,746,947.00 |
| Apr 02 2024 | 0.011103 | -0.000699 | -5.92% | 0.011785 | 0.011846 | 0.010842 | 193,590,181.00 |
| Apr 01 2024 | 0.011802 | -0.000917 | -7.21% | 0.012647 | 0.012768 | 0.011269 | 177,619,126.00 |
| Mar 31 2024 | 0.012719 | 0.000498 | 4.07% | 0.012213 | 0.01303 | 0.012174 | 165,712,929.00 |
| Mar 30 2024 | 0.012221 | -0.000809 | -6.21% | 0.013005 | 0.013126 | 0.011971 | 203,761,289.00 |
| Mar 29 2024 | 0.01303 | -0.001312 | -9.15% | 0.014301 | 0.01445 | 0.012815 | 314,963,023.00 |
| Mar 28 2024 | 0.014342 | 0.002028 | 16.47% | 0.012342 | 0.016294 | 0.011892 | 677,370,253.00 |
| Mar 27 2024 | 0.012314 | 0.000196 | 1.62% | 0.012105 | 0.0128 | 0.011787 | 312,668,393.00 |
| Mar 26 2024 | 0.012118 | 0.000313 | 2.65% | 0.011832 | 0.012949 | 0.011679 | 284,852,275.00 |
| Mar 25 2024 | 0.011805 | 0.000342 | 2.98% | 0.011425 | 0.012214 | 0.011326 | 318,381,490.00 |
| Mar 24 2024 | 0.011463 | 0.000403 | 3.64% | 0.01099 | 0.011516 | 0.010711 | 139,438,463.00 |
| Mar 23 2024 | 0.01106 | 0.000637 | 6.11% | 0.01046 | 0.011869 | 0.01026 | 171,735,198.00 |
| Mar 22 2024 | 0.010423 | -0.000317 | -2.95% | 0.010762 | 0.011064 | 0.010066 | 188,597,413.00 |
| Mar 21 2024 | 0.01074 | -0.000087 | -0.80% | 0.010756 | 0.011409 | 0.010516 | 175,352,092.00 |
| Mar 20 2024 | 0.010827 | 0.001277 | 13.37% | 0.009521 | 0.010961 | 0.008931 | 248,655,444.00 |
| Mar 19 2024 | 0.00955 | -0.001366 | -12.51% | 0.010948 | 0.011076 | 0.009198 | 377,742,800.00 |
| Mar 18 2024 | 0.010916 | -0.000539 | -4.71% | 0.011502 | 0.011984 | 0.010637 | 283,936,208.00 |
| Mar 17 2024 | 0.011455 | 0.00078 | 7.31% | 0.01068 | 0.011636 | 0.010107 | 301,806,728.00 |
| Mar 16 2024 | 0.010675 | -0.001435 | -11.85% | 0.01209 | 0.012387 | 0.01041 | 309,011,505.00 |
| Mar 15 2024 | 0.01211 | -0.001312 | -9.77% | 0.013411 | 0.013545 | 0.011078 | 671,305,823.00 |
| Mar 14 2024 | 0.013422 | -0.000781 | -5.50% | 0.014199 | 0.014255 | 0.012442 | 325,904,217.00 |
| Mar 13 2024 | 0.014203 | -0.000763 | -5.10% | 0.014968 | 0.015018 | 0.013838 | 346,583,988.00 |
| Mar 12 2024 | 0.014966 | 0.000485 | 3.35% | 0.014425 | 0.016245 | 0.013168 | 646,048,941.00 |
| Mar 11 2024 | 0.014481 | -0.000131 | -0.90% | 0.014747 | 0.015294 | 0.013798 | 928,446,647.00 |
| Mar 10 2024 | 0.014612 | 0.000768 | 5.55% | 0.013844 | 0.0174 | 0.013507 | 1,009,782,721.00 |
| Mar 09 2024 | 0.013844 | 0.001596 | 13.03% | 0.012296 | 0.014047 | 0.011927 | 95,714,379.00 |
