FNKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.625055 | 0.029505 | 4.95% | 0.595356 | 0.630818 | 0.593618 | 0.00 |
May 16 2024 | 0.59555 | -0.019088 | -3.11% | 0.614474 | 0.61528 | 0.591985 | 0.00 |
May 15 2024 | 0.614638 | 0.03136 | 5.38% | 0.583929 | 0.615352 | 0.5795 | 0.00 |
May 14 2024 | 0.583278 | -0.013371 | -2.24% | 0.596273 | 0.598713 | 0.578893 | 0.00 |
May 13 2024 | 0.596649 | 0.003837 | 0.65% | 0.61308 | 0.615549 | 0.59122 | 0.00 |
May 12 2024 | 0.592813 | 0.004073 | 0.69% | 0.589444 | 0.596908 | 0.587541 | 0.00 |
May 11 2024 | 0.588739 | -0.000194 | -0.03% | 0.589597 | 0.595158 | 0.584654 | 0.00 |
May 10 2024 | 0.588934 | -0.025166 | -4.10% | 0.61308 | 0.617653 | 0.582847 | 0.00 |
May 09 2024 | 0.6141 | 0.01255 | 2.09% | 0.602022 | 0.618622 | 0.597453 | 0.00 |
May 08 2024 | 0.60155 | -0.009179 | -1.50% | 0.609557 | 0.614638 | 0.594838 | 0.00 |
May 07 2024 | 0.610729 | -0.010209 | -1.64% | 0.620887 | 0.633216 | 0.608715 | 0.00 |
May 06 2024 | 0.620937 | -0.013555 | -2.14% | 0.649246 | 0.657411 | 0.600498 | 0.00 |
May 05 2024 | 0.634493 | 0.003794 | 0.60% | 0.630529 | 0.641454 | 0.622285 | 0.00 |
May 04 2024 | 0.630699 | 0.002335 | 0.37% | 0.627621 | 0.640674 | 0.626573 | 0.00 |
May 03 2024 | 0.628364 | 0.02345 | 3.88% | 0.604899 | 0.6324 | 0.599128 | 0.00 |
May 02 2024 | 0.604913 | 0.002017 | 0.33% | 0.602208 | 0.609579 | 0.585989 | 0.00 |
May 01 2024 | 0.602896 | -0.008539 | -1.40% | 0.609328 | 0.611002 | 0.569451 | 0.00 |
Apr 30 2024 | 0.611435 | -0.039187 | -6.02% | 0.649246 | 0.657411 | 0.590413 | 0.00 |
Apr 29 2024 | 0.650622 | -0.010142 | -1.53% | 0.618187 | 0.654102 | 0.611332 | 0.00 |
Apr 28 2024 | 0.660764 | 0.002424 | 0.37% | 0.65836 | 0.677276 | 0.657316 | 0.00 |
Apr 27 2024 | 0.65834 | 0.025306 | 4.00% | 0.633685 | 0.663702 | 0.623323 | 0.00 |
Apr 26 2024 | 0.633034 | -0.005842 | -0.91% | 0.638459 | 0.64062 | 0.628048 | 0.00 |
Apr 25 2024 | 0.638876 | 0.004529 | 0.71% | 0.635294 | 0.645341 | 0.621716 | 0.00 |
Apr 24 2024 | 0.634347 | -0.017036 | -2.62% | 0.652051 | 0.666126 | 0.628107 | 0.00 |
Apr 23 2024 | 0.651383 | 0.00364 | 0.56% | 0.647473 | 0.660232 | 0.638388 | 0.00 |
Apr 22 2024 | 0.647743 | 0.010789 | 1.69% | 0.618187 | 0.653591 | 0.611332 | 0.00 |
Apr 21 2024 | 0.636953 | -0.000777 | -0.12% | 0.637338 | 0.646794 | 0.631281 | 0.00 |
Apr 20 2024 | 0.63773 | 0.016848 | 2.71% | 0.618187 | 0.641737 | 0.611332 | 0.00 |
Apr 19 2024 | 0.620883 | 0.000289 | 0.05% | 0.619523 | 0.63198 | 0.580979 | 0.00 |
Apr 18 2024 | 0.620593 | 0.017066 | 2.83% | 0.604917 | 0.626154 | 0.598406 | 0.00 |
Apr 17 2024 | 0.603527 | -0.020767 | -3.33% | 0.623845 | 0.631239 | 0.592145 | 0.00 |
Apr 16 2024 | 0.624294 | -0.003335 | -0.53% | 0.626652 | 0.632202 | 0.607042 | 0.00 |
Apr 15 2024 | 0.627629 | -0.012054 | -1.88% | 0.63698 | 0.662188 | 0.61465 | 0.00 |
Apr 14 2024 | 0.639683 | 0.026888 | 4.39% | 0.608673 | 0.641735 | 0.589804 | 0.00 |
Apr 13 2024 | 0.612795 | -0.043509 | -6.63% | 0.653283 | 0.667601 | 0.584601 | 0.00 |
Apr 12 2024 | 0.656304 | -0.05339 | -7.52% | 0.708982 | 0.718871 | 0.633655 | 0.00 |
Apr 11 2024 | 0.709694 | -0.006641 | -0.93% | 0.715508 | 0.731698 | 0.703589 | 0.00 |
Apr 10 2024 | 0.716335 | 0.006247 | 0.88% | 0.709328 | 0.719789 | 0.691527 | 0.00 |
Apr 09 2024 | 0.710089 | -0.037431 | -5.01% | 0.748311 | 0.75362 | 0.700685 | 0.00 |
Apr 08 2024 | 0.747519 | 0.048358 | 6.92% | 0.665048 | 0.753588 | 0.649392 | 0.00 |
Apr 07 2024 | 0.699162 | 0.018746 | 2.76% | 0.678832 | 0.699694 | 0.677176 | 0.00 |
Apr 06 2024 | 0.680416 | 0.007527 | 1.12% | 0.67057 | 0.686788 | 0.670426 | 0.00 |
Apr 05 2024 | 0.672889 | -0.000478 | -0.07% | 0.673939 | 0.677144 | 0.651869 | 0.00 |
Apr 04 2024 | 0.673366 | 0.001932 | 0.29% | 0.668795 | 0.696798 | 0.658728 | 0.00 |
Apr 03 2024 | 0.671434 | 0.008185 | 1.23% | 0.665048 | 0.681361 | 0.649392 | 0.00 |
Apr 02 2024 | 0.663249 | -0.047965 | -6.74% | 0.709496 | 0.709496 | 0.651444 | 0.00 |
Apr 01 2024 | 0.711214 | -0.025846 | -3.51% | 0.737499 | 0.737499 | 0.69231 | 0.00 |
Mar 31 2024 | 0.73706 | 0.02722 | 3.83% | 0.70989 | 0.739253 | 0.70989 | 0.00 |
Mar 30 2024 | 0.70984 | -0.00158 | -0.22% | 0.710526 | 0.721566 | 0.706189 | 0.00 |
Mar 29 2024 | 0.71142 | -0.0098 | -1.36% | 0.720809 | 0.724771 | 0.702952 | 0.00 |
Mar 28 2024 | 0.72122 | 0.014215 | 2.01% | 0.708261 | 0.730747 | 0.701647 | 0.00 |
Mar 27 2024 | 0.707005 | -0.018717 | -2.58% | 0.725894 | 0.741625 | 0.700734 | 0.00 |
Mar 26 2024 | 0.725722 | 0.001115 | 0.15% | 0.724933 | 0.743733 | 0.718148 | 0.00 |
Mar 25 2024 | 0.724607 | 0.025304 | 3.62% | 0.707391 | 0.738389 | 0.66043 | 0.00 |
Mar 24 2024 | 0.699303 | 0.020545 | 3.03% | 0.677124 | 0.70232 | 0.668293 | 0.00 |
Mar 23 2024 | 0.678759 | 0.007501 | 1.12% | 0.673633 | 0.692365 | 0.662146 | 0.00 |
Mar 22 2024 | 0.671258 | -0.035431 | -5.01% | 0.707391 | 0.716406 | 0.658951 | 0.00 |
Mar 21 2024 | 0.706689 | -0.005039 | -0.71% | 0.709664 | 0.725279 | 0.690327 | 0.00 |
Mar 20 2024 | 0.711728 | 0.069635 | 10.84% | 0.639307 | 0.714917 | 0.620201 | 0.00 |
Mar 19 2024 | 0.642093 | -0.07111 | -9.97% | 0.711973 | 0.715469 | 0.638414 | 0.00 |
Mar 18 2024 | 0.713203 | -0.022113 | -3.01% | 0.773689 | 0.779236 | 0.701448 | 0.00 |
Mar 17 2024 | 0.735316 | 0.023044 | 3.24% | 0.718185 | 0.743835 | 0.692729 | 0.00 |
Mar 16 2024 | 0.712272 | -0.044782 | -5.92% | 0.758167 | 0.764428 | 0.704633 | 0.00 |
Mar 15 2024 | 0.757054 | -0.028968 | -3.69% | 0.773689 | 0.779236 | 0.726386 | 0.00 |
Mar 14 2024 | 0.786023 | -0.024717 | -3.05% | 0.809871 | 0.811549 | 0.75328 | 0.00 |
Mar 13 2024 | 0.81074 | 0.006712 | 0.83% | 0.804722 | 0.825374 | 0.797652 | 0.00 |
Mar 12 2024 | 0.804028 | -0.019498 | -2.37% | 0.824279 | 0.828095 | 0.779699 | 0.00 |
Mar 11 2024 | 0.823526 | 0.03733 | 4.75% | 0.773689 | 0.827591 | 0.765411 | 0.00 |
Mar 10 2024 | 0.786197 | -0.00653 | -0.82% | 0.791371 | 0.802953 | 0.769942 | 0.00 |
Mar 09 2024 | 0.792726 | 0.00497 | 0.63% | 0.787583 | 0.79937 | 0.785484 | 0.00 |
Mar 08 2024 | 0.787757 | 0.005941 | 0.76% | 0.784056 | 0.80936 | 0.775071 | 0.00 |
Mar 07 2024 | 0.781816 | 0.010289 | 1.33% | 0.773689 | 0.797123 | 0.757224 | 0.00 |
Mar 06 2024 | 0.771526 | 0.053677 | 7.48% | 0.72033 | 0.789177 | 0.709427 | 0.00 |
Mar 05 2024 | 0.717849 | -0.017028 | -2.32% | 0.735299 | 0.773232 | 0.656464 | 0.00 |
Mar 04 2024 | 0.734877 | 0.030041 | 4.26% | 0.687047 | 0.737003 | 0.685256 | 0.00 |
Mar 03 2024 | 0.704836 | 0.012368 | 1.79% | 0.692189 | 0.706624 | 0.682474 | 0.00 |
Mar 02 2024 | 0.692468 | -0.0022 | -0.32% | 0.694498 | 0.700101 | 0.688241 | 0.00 |
Mar 01 2024 | 0.694668 | 0.015684 | 2.31% | 0.676424 | 0.698065 | 0.676424 | 0.00 |
Feb 29 2024 | 0.678983 | -0.00277 | -0.41% | 0.687047 | 0.712385 | 0.6696 | 0.00 |
Feb 28 2024 | 0.681754 | 0.025864 | 3.94% | 0.656587 | 0.705396 | 0.654135 | 0.00 |
Feb 27 2024 | 0.655889 | 0.013114 | 2.04% | 0.643161 | 0.665444 | 0.641118 | 0.00 |
Feb 26 2024 | 0.642775 | 0.01277 | 2.03% | 0.609146 | 0.647095 | 0.582663 | 0.00 |
Feb 25 2024 | 0.630005 | 0.024857 | 4.11% | 0.605642 | 0.630353 | 0.604134 | 0.00 |
Feb 24 2024 | 0.605148 | 0.013396 | 2.26% | 0.591273 | 0.607718 | 0.588268 | 0.00 |
Feb 23 2024 | 0.591752 | -0.009258 | -1.54% | 0.600686 | 0.605279 | 0.588274 | 0.00 |
Feb 22 2024 | 0.60101 | -0.001552 | -0.26% | 0.599001 | 0.612981 | 0.588495 | 0.00 |
Feb 21 2024 | 0.602562 | -0.007529 | -1.23% | 0.609146 | 0.61063 | 0.582663 | 0.00 |
Feb 20 2024 | 0.610091 | 0.013851 | 2.32% | 0.596149 | 0.613665 | 0.58239 | 0.00 |
Feb 19 2024 | 0.59624 | 0.014832 | 2.55% | 0.490029 | 0.603665 | 0.489568 | 0.00 |
Feb 18 2024 | 0.581408 | 0.017232 | 3.05% | 0.563832 | 0.585941 | 0.559913 | 0.00 |
Feb 17 2024 | 0.564176 | -0.004523 | -0.80% | 0.567141 | 0.56741 | 0.551232 | 0.00 |