ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,461.23
      -0.50%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Fossil (Cryptocurrency:FOSSILUSD)

      6. Fossil (Cryptocurrency:FOSSILUSD) Historical

      FOSSILUSD Fossil

      0.011158
      -0.000077 (-0.68%)
      20:02:03 - Realtime Data

      FOSSILUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.011265 -0.000074 -0.65% 0.011313 0.011503 0.011094 0.00
      Jul 26 2024 0.01134 0.000356 3.24% 0.010981 0.011367 0.010979 0.00
      Jul 25 2024 0.010984 -0.000555 -4.81% 0.011544 0.011559 0.010708 0.00
      Jul 24 2024 0.011539 -0.000504 -4.18% 0.012052 0.012067 0.011443 0.00
      Jul 23 2024 0.012043 0.000127 1.07% 0.01191 0.012249 0.011775 0.00
      Jul 22 2024 0.011916 -0.000271 -2.22% 0.012169 0.012206 0.011849 0.00
      Jul 21 2024 0.012187 -0.00000100 -0.01% 0.012169 0.012266 0.011866 0.00
      Jul 20 2024 0.012188 0.000054 0.45% 0.012131 0.012247 0.012051 0.00
      Jul 19 2024 0.012134 0.000264 2.22% 0.011825 0.012251 0.011689 0.00
      Jul 18 2024 0.01187 0.000133 1.14% 0.011731 0.012074 0.01171 0.00
      Jul 17 2024 0.011737 -0.000202 -1.69% 0.011937 0.012168 0.011687 0.00
      Jul 16 2024 0.011939 -0.000127 -1.05% 0.01207 0.012104 0.011593 0.00
      Jul 15 2024 0.012066 0.000792 7.03% 0.010998 0.012083 0.01095 0.00
      Jul 14 2024 0.011274 0.000278 2.53% 0.010998 0.011304 0.01095 0.00
      Jul 13 2024 0.010996 0.00016 1.48% 0.010836 0.011079 0.010777 0.00
      Jul 12 2024 0.010836 0.000111 1.03% 0.010718 0.010926 0.010544 0.00
      Jul 11 2024 0.010725 -0.00000900 -0.08% 0.010715 0.011118 0.010576 0.00
      Jul 10 2024 0.010734 0.000111 1.05% 0.010597 0.010897 0.01048 0.00
      Jul 09 2024 0.010623 0.000191 1.83% 0.010433 0.010749 0.010394 0.00
      Jul 08 2024 0.010432 0.000318 3.14% 0.010541 0.01075 0.009799 0.00
      Jul 07 2024 0.010115 -0.000495 -4.67% 0.010595 0.01063 0.010115 0.00
      Jul 06 2024 0.010609 0.000291 2.82% 0.010311 0.010657 0.010236 0.00
      Jul 05 2024 0.010318 -0.000314 -2.95% 0.010541 0.01075 0.009799 0.00
      Jul 04 2024 0.010632 -0.000768 -6.74% 0.01141 0.011451 0.01058 0.00
      Jul 03 2024 0.0114 -0.000421 -3.56% 0.011826 0.011853 0.011245 0.00
      Jul 02 2024 0.011821 -0.000074 -0.62% 0.01189 0.011971 0.011759 0.00
      Jul 01 2024 0.011895 0.00000900 0.08% 0.011612 0.012139 0.011541 0.00
      Jun 30 2024 0.011886 0.00022 1.88% 0.011674 0.011948 0.011593 0.00
      Jun 29 2024 0.011667 -0.00001 -0.09% 0.011676 0.011771 0.01165 0.00
      Jun 28 2024 0.011676 -0.000237 -1.99% 0.011933 0.012047 0.011635 0.00
      Jun 27 2024 0.011913 0.000264 2.27% 0.011655 0.012001 0.011636 0.00
      Jun 26 2024 0.011649 -0.000094 -0.80% 0.011612 0.011852 0.011507 0.00
      Jun 25 2024 0.011743 0.000141 1.22% 0.011612 0.011852 0.011541 0.00
      Jun 24 2024 0.011602 -0.000228 -1.93% 0.011828 0.011867 0.011207 0.00
      Jun 23 2024 0.01183 -0.000259 -2.14% 0.01209 0.012173 0.011796 0.00
      Jun 22 2024 0.01209 -0.000081 -0.67% 0.012178 0.012178 0.01203 0.00
      Jun 21 2024 0.01217 0.000016 0.13% 0.012147 0.012268 0.011924 0.00
      Jun 20 2024 0.012155 -0.000136 -1.11% 0.012292 0.012511 0.01206 0.00
      Jun 19 2024 0.01229 0.000255 2.12% 0.012042 0.012403 0.011988 0.00
      Jun 18 2024 0.012035 -0.000088 -0.73% 0.012157 0.012158 0.01168 0.00
      Jun 17 2024 0.012124 -0.000401 -3.20% 0.012733 0.01278 0.012013 0.00
      Jun 16 2024 0.012524 0.00019 1.54% 0.012326 0.012628 0.012251 0.00
      Jun 15 2024 0.012335 0.000295 2.45% 0.01204 0.012421 0.012015 0.00
      Jun 14 2024 0.012039 0.000027 0.22% 0.012025 0.012202 0.011639 0.00
      Jun 13 2024 0.012012 -0.000306 -2.48% 0.012305 0.012315 0.011869 0.00
      Jun 12 2024 0.012318 0.000212 1.75% 0.01211 0.01264 0.011989 0.00
      Jun 11 2024 0.012106 -0.00058 -4.57% 0.012691 0.012699 0.011882 0.00
      Jun 10 2024 0.012686 -0.000131 -1.02% 0.012733 0.012835 0.012642 0.00
      Jun 09 2024 0.012816 0.000074 0.58% 0.012733 0.012863 0.012688 0.00
      Jun 08 2024 0.012742 0.000014 0.11% 0.012723 0.012828 0.012695 0.00
      Jun 07 2024 0.012728 -0.000465 -3.52% 0.013187 0.013282 0.012601 0.00
      Jun 06 2024 0.013193 -0.000185 -1.38% 0.013376 0.013418 0.013026 0.00
      Jun 05 2024 0.013379 0.000185 1.40% 0.012957 0.013448 0.012888 0.00
      Jun 04 2024 0.013194 0.000179 1.37% 0.013031 0.013253 0.012947 0.00
      Jun 03 2024 0.013015 -0.000063 -0.48% 0.013063 0.013319 0.013002 0.00
      Jun 02 2024 0.013078 -0.000115 -0.87% 0.013194 0.013269 0.012978 0.00
      Jun 01 2024 0.013194 0.000173 1.33% 0.013022 0.01324 0.012976 0.00
      May 31 2024 0.013021 0.000059 0.46% 0.012957 0.013296 0.01288 0.00
      May 30 2024 0.012962 -0.000065 -0.50% 0.013033 0.013221 0.012814 0.00
      May 29 2024 0.013028 -0.000274 -2.06% 0.013287 0.013431 0.012945 0.00
      May 28 2024 0.013301 -0.000172 -1.28% 0.013442 0.013578 0.013045 0.00
      May 27 2024 0.013473 0.000239 1.81% 0.013045 0.013738 0.012948 0.00
      May 26 2024 0.013234 0.000268 2.07% 0.012975 0.013424 0.012914 0.00
      May 25 2024 0.012966 0.000062 0.48% 0.012879 0.013059 0.012844 0.00
      May 24 2024 0.012904 -0.0001 -0.77% 0.013045 0.013233 0.012582 0.00
      May 23 2024 0.013004 0.000056 0.43% 0.012931 0.013638 0.012352 0.00
      May 22 2024 0.012948 -0.000174 -1.33% 0.013111 0.013192 0.012646 0.00
      May 21 2024 0.013121 0.000456 3.60% 0.012692 0.013269 0.012567 0.00
      May 20 2024 0.012665 0.002049 19.30% 0.009985 0.012747 0.009909 0.00
      May 19 2024 0.010617 -0.000193 -1.79% 0.010805 0.010853 0.010582 0.00
      May 18 2024 0.01081 0.000122 1.14% 0.010694 0.010889 0.010681 0.00
      May 17 2024 0.010688 0.000505 4.95% 0.01018 0.010786 0.01015 0.00
      May 16 2024 0.010183 -0.000326 -3.10% 0.010507 0.010521 0.010122 0.00
      May 15 2024 0.01051 0.000536 5.38% 0.009985 0.010522 0.009909 0.00
      May 14 2024 0.009974 -0.000229 -2.24% 0.010196 0.010237 0.009899 0.00
      May 13 2024 0.010202 0.000066 0.65% 0.010079 0.010357 0.010046 0.00
      May 12 2024 0.010137 0.00007 0.70% 0.010079 0.010207 0.010046 0.00
      May 11 2024 0.010067 -0.00000300 -0.03% 0.010082 0.010177 0.009997 0.00
      May 10 2024 0.01007 -0.00043 -4.10% 0.010483 0.010561 0.009966 0.00
      May 09 2024 0.010501 0.000215 2.09% 0.010294 0.010578 0.010216 0.00
      May 08 2024 0.010286 -0.000157 -1.50% 0.010423 0.01051 0.010171 0.00
      May 07 2024 0.010443 -0.000175 -1.65% 0.010617 0.010827 0.010408 0.00
      May 06 2024 0.010617 -0.000232 -2.14% 0.010343 0.011095 0.010245 0.00
      May 05 2024 0.010849 0.000065 0.60% 0.010781 0.010968 0.010641 0.00
      May 04 2024 0.010784 0.00004 0.37% 0.010732 0.010955 0.010714 0.00
      May 03 2024 0.010744 0.000401 3.88% 0.010343 0.010813 0.010245 0.00
      May 02 2024 0.010343 0.000034 0.33% 0.010297 0.010423 0.01002 0.00
      May 01 2024 0.010309 -0.000146 -1.40% 0.010419 0.010448 0.009737 0.00
      Apr 30 2024 0.010455 -0.00067 -6.02% 0.011102 0.011241 0.010096 0.00
      Apr 29 2024 0.011125 -0.000173 -1.53% 0.011149 0.01139 0.010801 0.00
      Apr 28 2024 0.011298 0.000041 0.36% 0.011257 0.011581 0.011239 0.00
      Apr 27 2024 0.011257 0.000433 4.00% 0.010835 0.011349 0.010658 0.00

      Your Recent History

      COIN
      FOSSILUSD
      Fossil
      Delayed Upgrade Clock