Register to chat with like-minded investors on our interactive forums.
FSTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.024311 | -0.000749 | -2.99% | 0.024992 | 0.025266 | 0.024267 | 345,095.00 |
| May 15 2024 | 0.025059 | 0.000875 | 3.62% | 0.02424 | 0.025088 | 0.023913 | 235,780.00 |
| May 14 2024 | 0.024184 | -0.000879 | -3.51% | 0.025077 | 0.025266 | 0.023974 | 334,876.00 |
| May 13 2024 | 0.025063 | -0.00019 | -0.75% | 0.026509 | 0.041425 | 0.024892 | 464,560.00 |
| May 12 2024 | 0.025253 | 0.00125 | 5.21% | 0.024032 | 0.02591 | 0.023991 | 16,403.00 |
| May 11 2024 | 0.024003 | -0.001056 | -4.21% | 0.025087 | 0.025273 | 0.023837 | 15,682.00 |
| May 10 2024 | 0.025059 | -0.000616 | -2.40% | 0.025723 | 0.025796 | 0.024648 | 368,926.00 |
| May 09 2024 | 0.025675 | -0.000783 | -2.96% | 0.026509 | 0.026722 | 0.025589 | 286,425.00 |
| May 08 2024 | 0.026458 | -0.000253 | -0.95% | 0.026539 | 0.026891 | 0.026113 | 381,528.00 |
| May 07 2024 | 0.026711 | -0.000876 | -3.18% | 0.027585 | 0.028132 | 0.026142 | 61,921.00 |
| May 06 2024 | 0.027587 | 0.001844 | 7.16% | 0.027251 | 0.044568 | 0.026767 | 268,229.00 |
| May 05 2024 | 0.025743 | -0.001467 | -5.39% | 0.027203 | 0.02853 | 0.025721 | 237,661.00 |
| May 04 2024 | 0.02721 | 0.001343 | 5.19% | 0.025868 | 0.027563 | 0.025734 | 231,983.00 |
| May 03 2024 | 0.025867 | 0.000128 | 0.50% | 0.025768 | 0.026417 | 0.025584 | 393,163.00 |
| May 02 2024 | 0.025739 | -0.001702 | -6.20% | 0.02741 | 0.02782 | 0.025035 | 143,208.00 |
| May 01 2024 | 0.027441 | 0.000669 | 2.50% | 0.02668 | 0.028147 | 0.024973 | 122,984.00 |
| Apr 30 2024 | 0.026772 | -0.001716 | -6.02% | 0.028428 | 0.028785 | 0.025997 | 91,002.00 |
| Apr 29 2024 | 0.028488 | -0.00113 | -3.82% | 0.027251 | 0.044417 | 0.026949 | 308,363.00 |
| Apr 28 2024 | 0.029618 | -0.000119 | -0.40% | 0.029738 | 0.030321 | 0.029146 | 77,235.00 |
| Apr 27 2024 | 0.029737 | 0.000048 | 0.16% | 0.029719 | 0.030668 | 0.029318 | 248,946.00 |
| Apr 26 2024 | 0.029689 | -0.003021 | -9.24% | 0.032688 | 0.032799 | 0.029446 | 48,330.00 |
| Apr 25 2024 | 0.032709 | 0.003116 | 10.53% | 0.029638 | 0.034954 | 0.027325 | 144,087.00 |
| Apr 24 2024 | 0.029593 | 0.001169 | 4.11% | 0.028454 | 0.030364 | 0.027899 | 203,191.00 |
| Apr 23 2024 | 0.028425 | -0.00173 | -5.74% | 0.030142 | 0.030547 | 0.028369 | 201,870.00 |
| Apr 22 2024 | 0.030154 | -0.000883 | -2.84% | 0.027251 | 0.044962 | 0.026949 | 338,465.00 |
| Apr 21 2024 | 0.031037 | 0.00075 | 2.48% | 0.030268 | 0.032188 | 0.030084 | 145,195.00 |
| Apr 20 2024 | 0.030287 | 0.002917 | 10.66% | 0.027251 | 0.031117 | 0.026949 | 9,646.00 |
| Apr 19 2024 | 0.02737 | -0.000079 | -0.29% | 0.027402 | 0.027908 | 0.025764 | 219,383.00 |
| Apr 18 2024 | 0.027449 | 0.000874 | 3.29% | 0.026636 | 0.02758 | 0.026172 | 145,139.00 |
| Apr 17 2024 | 0.026575 | -0.002858 | -9.71% | 0.029412 | 0.02964 | 0.026575 | 245,110.00 |
| Apr 16 2024 | 0.029433 | 0.000494 | 1.71% | 0.028894 | 0.029996 | 0.028471 | 26,383.00 |
| Apr 15 2024 | 0.028939 | -0.003622 | -11.12% | 0.032423 | 0.033362 | 0.02834 | 216,329.00 |
| Apr 14 2024 | 0.032561 | 0.005184 | 18.94% | 0.027162 | 0.032592 | 0.02663 | 26,855.00 |
| Apr 13 2024 | 0.027377 | -0.000906 | -3.20% | 0.028152 | 0.032562 | 0.026552 | 53,757.00 |
| Apr 12 2024 | 0.028283 | -0.005738 | -16.87% | 0.033986 | 0.03513 | 0.025866 | 56,801.00 |
| Apr 11 2024 | 0.03402 | 0.000708 | 2.13% | 0.033274 | 0.035209 | 0.033184 | 33,738.00 |
| Apr 10 2024 | 0.033312 | -0.001604 | -4.59% | 0.034879 | 0.037257 | 0.033262 | 33,343.00 |
| Apr 09 2024 | 0.034917 | 0.000413 | 1.20% | 0.03454 | 0.035258 | 0.033524 | 10,748.00 |
| Apr 08 2024 | 0.034504 | -0.000809 | -2.29% | 0.035134 | 0.04768 | 0.034307 | 266,388.00 |
| Apr 07 2024 | 0.035312 | 0.000745 | 2.16% | 0.034487 | 0.035339 | 0.034403 | 4,704.00 |
| Apr 06 2024 | 0.034567 | 0.000582 | 1.71% | 0.033868 | 0.03523 | 0.033504 | 102,312.00 |
| Apr 05 2024 | 0.033985 | -0.00069 | -1.99% | 0.034704 | 0.0351 | 0.033722 | 102,471.00 |
| Apr 04 2024 | 0.034675 | -0.003849 | -9.99% | 0.038373 | 0.03871 | 0.032708 | 113,896.00 |
| Apr 03 2024 | 0.038524 | 0.003813 | 10.98% | 0.035134 | 0.03861 | 0.034307 | 208,536.00 |
| Apr 02 2024 | 0.034711 | -0.00353 | -9.23% | 0.038148 | 0.038148 | 0.034694 | 47,069.00 |
| Apr 01 2024 | 0.038241 | -0.00332 | -7.99% | 0.041586 | 0.048848 | 0.035429 | 220,429.00 |
| Mar 31 2024 | 0.041561 | 0.003113 | 8.10% | 0.03845 | 0.042781 | 0.037861 | 83,631.00 |
| Mar 30 2024 | 0.038447 | 0.00002 | 0.05% | 0.038274 | 0.039466 | 0.038078 | 149,927.00 |
| Mar 29 2024 | 0.038428 | 0.001253 | 3.37% | 0.037118 | 0.041789 | 0.036504 | 164,270.00 |
| Mar 28 2024 | 0.037175 | -0.002517 | -6.34% | 0.039727 | 0.040309 | 0.037089 | 166,172.00 |
| Mar 27 2024 | 0.039691 | 0.001567 | 4.11% | 0.038133 | 0.04242 | 0.038095 | 235,946.00 |
| Mar 26 2024 | 0.038124 | -0.000192 | -0.50% | 0.038333 | 0.039585 | 0.038117 | 343,682.00 |
| Mar 25 2024 | 0.038316 | 0.0012 | 3.23% | 0.037476 | 0.041387 | 0.036293 | 479,118.00 |
| Mar 24 2024 | 0.037116 | -0.000587 | -1.56% | 0.037612 | 0.038252 | 0.036608 | 374,646.00 |
| Mar 23 2024 | 0.037703 | 0.001014 | 2.76% | 0.036819 | 0.03927 | 0.036645 | 222,629.00 |
| Mar 22 2024 | 0.036689 | 0.000089 | 0.24% | 0.037476 | 0.041387 | 0.036293 | 292,507.00 |
| Mar 21 2024 | 0.0366 | -0.000296 | -0.80% | 0.03679 | 0.040534 | 0.035474 | 219,087.00 |
| Mar 20 2024 | 0.036897 | 0.001579 | 4.47% | 0.035164 | 0.03875 | 0.032458 | 188,600.00 |
| Mar 19 2024 | 0.035317 | 0.002926 | 9.03% | 0.032335 | 0.036942 | 0.031619 | 196,859.00 |
| Mar 18 2024 | 0.032391 | -0.002094 | -6.07% | 0.035138 | 0.050452 | 0.031751 | 368,720.00 |
| Mar 17 2024 | 0.034486 | -0.000433 | -1.24% | 0.035208 | 0.038288 | 0.034139 | 303,729.00 |
| Mar 16 2024 | 0.034918 | -0.000624 | -1.76% | 0.035595 | 0.038009 | 0.034208 | 285,359.00 |
| Mar 15 2024 | 0.035542 | -0.001515 | -4.09% | 0.035138 | 0.042865 | 0.033254 | 525,650.00 |
| Mar 14 2024 | 0.037058 | -0.001646 | -4.25% | 0.038182 | 0.040171 | 0.035923 | 330,359.00 |
| Mar 13 2024 | 0.038704 | 0.000479 | 1.25% | 0.038536 | 0.044193 | 0.034629 | 245,484.00 |
| Mar 12 2024 | 0.038225 | 0.001067 | 2.87% | 0.037028 | 0.044603 | 0.036093 | 298,945.00 |
| Mar 11 2024 | 0.037157 | 0.000985 | 2.72% | 0.035138 | 0.039794 | 0.034422 | 498,811.00 |
| Mar 10 2024 | 0.036172 | 0.002834 | 8.50% | 0.033595 | 0.036332 | 0.033421 | 242,117.00 |
| Mar 09 2024 | 0.033339 | -0.001076 | -3.13% | 0.034718 | 0.03846 | 0.032503 | 298,087.00 |
| Mar 08 2024 | 0.034414 | -0.000629 | -1.79% | 0.035144 | 0.036128 | 0.03386 | 369,123.00 |
| Mar 07 2024 | 0.035044 | 0.00000400 | 0.01% | 0.035138 | 0.036171 | 0.033889 | 308,160.00 |
| Mar 06 2024 | 0.03504 | 0.002225 | 6.78% | 0.033178 | 0.042107 | 0.031913 | 225,784.00 |
| Mar 05 2024 | 0.032815 | -0.000706 | -2.11% | 0.03354 | 0.036447 | 0.031112 | 205,609.00 |
| Mar 04 2024 | 0.033521 | -0.004969 | -12.91% | 0.03633 | 0.037005 | 0.033364 | 423,688.00 |
| Mar 03 2024 | 0.03849 | 0.001189 | 3.19% | 0.037423 | 0.03849 | 0.035921 | 306,864.00 |
| Mar 02 2024 | 0.037301 | 0.001117 | 3.09% | 0.036175 | 0.038164 | 0.035738 | 271,273.00 |
| Mar 01 2024 | 0.036184 | 0.000179 | 0.50% | 0.035869 | 0.040487 | 0.035715 | 330,356.00 |
| Feb 29 2024 | 0.036004 | -0.000046 | -0.13% | 0.03633 | 0.037822 | 0.035606 | 285,646.00 |
| Feb 28 2024 | 0.03605 | -0.003948 | -9.87% | 0.040041 | 0.042652 | 0.035768 | 215,650.00 |
| Feb 27 2024 | 0.039998 | -0.000979 | -2.39% | 0.041002 | 0.042366 | 0.039583 | 199,209.00 |
| Feb 26 2024 | 0.040977 | -0.001521 | -3.58% | 0.039255 | 0.04626 | 0.038996 | 410,253.00 |
| Feb 25 2024 | 0.042498 | 0.004518 | 11.90% | 0.038012 | 0.042547 | 0.037469 | 286,758.00 |
| Feb 24 2024 | 0.037981 | 0.003502 | 10.16% | 0.034451 | 0.040576 | 0.034296 | 301,422.00 |
| Feb 23 2024 | 0.034479 | -0.003242 | -8.59% | 0.037701 | 0.040344 | 0.03447 | 258,975.00 |
| Feb 22 2024 | 0.037721 | -0.001676 | -4.25% | 0.039164 | 0.039895 | 0.037426 | 236,881.00 |
| Feb 21 2024 | 0.039397 | 0.000081 | 0.21% | 0.039255 | 0.046025 | 0.038996 | 176,796.00 |
| Feb 20 2024 | 0.039316 | -0.000198 | -0.50% | 0.039508 | 0.039775 | 0.038315 | 341,478.00 |
| Feb 19 2024 | 0.039514 | -0.000253 | -0.64% | 0.033226 | 0.042292 | 0.03097 | 361,977.00 |
| Feb 18 2024 | 0.039766 | 0.002712 | 7.32% | 0.036753 | 0.045989 | 0.036698 | 181,680.00 |
| Feb 17 2024 | 0.037054 | 0.005633 | 17.93% | 0.031335 | 0.03749 | 0.03122 | 162,450.00 |
