Register for streaming realtime charts, analysis tools, and prices.
FYZNFTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.06 | -0.040 | -3.53% | 1.10 | 1.11 | 1.05 | 0.00 |
| Jun 06 2024 | 1.10 | -0.020 | -1.38% | 1.12 | 1.12 | 1.09 | 0.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.40% | 1.08 | 1.12 | 1.07 | 0.00 |
| Jun 04 2024 | 1.10 | 0.010 | 1.37% | 1.09 | 1.11 | 1.08 | 0.00 |
| Jun 03 2024 | 1.09 | -0.010 | -0.48% | 1.09 | 1.11 | 1.08 | 0.00 |
| Jun 02 2024 | 1.09 | -0.010 | -0.87% | 1.10 | 1.11 | 1.08 | 0.00 |
| Jun 01 2024 | 1.10 | 0.010 | 1.33% | 1.09 | 1.10 | 1.08 | 0.00 |
| May 31 2024 | 1.09 | 0.00 | 0.45% | 1.08 | 1.11 | 1.07 | 0.00 |
| May 30 2024 | 1.08 | -0.010 | -0.50% | 1.09 | 1.10 | 1.07 | 0.00 |
| May 29 2024 | 1.09 | -0.020 | -2.06% | 1.11 | 1.12 | 1.08 | 0.00 |
| May 28 2024 | 1.11 | -0.010 | -1.28% | 1.12 | 1.13 | 1.09 | 0.00 |
| May 27 2024 | 1.12 | 0.020 | 1.81% | 1.09 | 1.15 | 1.08 | 0.00 |
| May 26 2024 | 1.10 | 0.020 | 2.07% | 1.08 | 1.12 | 1.08 | 0.00 |
| May 25 2024 | 1.08 | 0.010 | 0.48% | 1.07 | 1.09 | 1.07 | 0.00 |
| May 24 2024 | 1.08 | -0.010 | -0.77% | 1.09 | 1.10 | 1.05 | 0.00 |
| May 23 2024 | 1.08 | 0.00 | 0.43% | 1.08 | 1.14 | 1.03 | 0.00 |
| May 22 2024 | 1.08 | -0.010 | -1.32% | 1.09 | 1.10 | 1.05 | 0.00 |
| May 21 2024 | 1.09 | 0.040 | 3.60% | 1.06 | 1.11 | 1.05 | 0.00 |
| May 20 2024 | 1.06 | 0.170 | 19.30% | 0.832767 | 1.06 | 0.82645 | 0.00 |
| May 19 2024 | 0.885485 | -0.016109 | -1.79% | 0.901166 | 0.905195 | 0.882561 | 0.00 |
| May 18 2024 | 0.901593 | 0.010175 | 1.14% | 0.891957 | 0.908225 | 0.890823 | 0.00 |
| May 17 2024 | 0.891418 | 0.042078 | 4.95% | 0.849063 | 0.899637 | 0.846584 | 0.00 |
| May 16 2024 | 0.84934 | -0.027222 | -3.11% | 0.876328 | 0.877477 | 0.844255 | 0.00 |
| May 15 2024 | 0.876562 | 0.044724 | 5.38% | 0.832767 | 0.87758 | 0.82645 | 0.00 |
| May 14 2024 | 0.831838 | -0.019069 | -2.24% | 0.85037 | 0.853851 | 0.825584 | 0.00 |
| May 13 2024 | 0.850907 | 0.005471 | 0.65% | 0.840631 | 0.863798 | 0.837918 | 0.00 |
| May 12 2024 | 0.845436 | 0.005809 | 0.69% | 0.840631 | 0.851276 | 0.837918 | 0.00 |
| May 11 2024 | 0.839626 | -0.000277 | -0.03% | 0.84085 | 0.84878 | 0.8338 | 0.00 |
| May 10 2024 | 0.839903 | -0.035891 | -4.10% | 0.87434 | 0.880862 | 0.831223 | 0.00 |
| May 09 2024 | 0.875794 | 0.017898 | 2.09% | 0.858569 | 0.882244 | 0.852053 | 0.00 |
| May 08 2024 | 0.857896 | -0.01309 | -1.50% | 0.869316 | 0.876562 | 0.848324 | 0.00 |
| May 07 2024 | 0.870986 | -0.014559 | -1.64% | 0.885473 | 0.903056 | 0.868115 | 0.00 |
| May 06 2024 | 0.885545 | -0.019332 | -2.14% | 0.862672 | 0.925372 | 0.854442 | 0.00 |
| May 05 2024 | 0.904877 | 0.005411 | 0.60% | 0.899224 | 0.914804 | 0.887467 | 0.00 |
| May 04 2024 | 0.899466 | 0.00333 | 0.37% | 0.895077 | 0.913693 | 0.893582 | 0.00 |
| May 03 2024 | 0.896136 | 0.033444 | 3.88% | 0.862672 | 0.901893 | 0.854442 | 0.00 |
| May 02 2024 | 0.862693 | 0.002877 | 0.33% | 0.858834 | 0.869347 | 0.835705 | 0.00 |
| May 01 2024 | 0.859815 | -0.012178 | -1.40% | 0.868989 | 0.871376 | 0.812119 | 0.00 |
| Apr 30 2024 | 0.871994 | -0.055886 | -6.02% | 0.925918 | 0.937562 | 0.842013 | 0.00 |
| Apr 29 2024 | 0.92788 | -0.014464 | -1.53% | 0.883528 | 0.932844 | 0.828559 | 0.00 |
| Apr 28 2024 | 0.942344 | 0.003457 | 0.37% | 0.938915 | 0.965892 | 0.937426 | 0.00 |
| Apr 27 2024 | 0.938886 | 0.03609 | 4.00% | 0.903726 | 0.946534 | 0.888948 | 0.00 |
| Apr 26 2024 | 0.902797 | -0.008331 | -0.91% | 0.910533 | 0.913615 | 0.895686 | 0.00 |
| Apr 25 2024 | 0.911128 | 0.006458 | 0.71% | 0.90602 | 0.920348 | 0.886656 | 0.00 |
| Apr 24 2024 | 0.904669 | -0.024296 | -2.62% | 0.929917 | 0.949991 | 0.89577 | 0.00 |
| Apr 23 2024 | 0.928965 | 0.005192 | 0.56% | 0.92339 | 0.941585 | 0.910432 | 0.00 |
| Apr 22 2024 | 0.923773 | 0.015387 | 1.69% | 0.883528 | 0.932113 | 0.828559 | 0.00 |
| Apr 21 2024 | 0.908386 | -0.001108 | -0.12% | 0.908935 | 0.92242 | 0.900297 | 0.00 |
| Apr 20 2024 | 0.909494 | 0.024027 | 2.71% | 0.881623 | 0.915208 | 0.871846 | 0.00 |
| Apr 19 2024 | 0.885467 | 0.000413 | 0.05% | 0.883528 | 0.901293 | 0.828559 | 0.00 |
| Apr 18 2024 | 0.885055 | 0.024339 | 2.83% | 0.862698 | 0.892985 | 0.853412 | 0.00 |
| Apr 17 2024 | 0.860716 | -0.029617 | -3.33% | 0.889692 | 0.900237 | 0.844483 | 0.00 |
| Apr 16 2024 | 0.890333 | -0.004756 | -0.53% | 0.893695 | 0.90161 | 0.865728 | 0.00 |
| Apr 15 2024 | 0.895089 | -0.017191 | -1.88% | 0.908424 | 0.944375 | 0.876579 | 0.00 |
| Apr 14 2024 | 0.912279 | 0.038347 | 4.39% | 0.868054 | 0.915205 | 0.841144 | 0.00 |
| Apr 13 2024 | 0.873933 | -0.06205 | -6.63% | 0.931675 | 0.952095 | 0.833725 | 0.00 |
| Apr 12 2024 | 0.935983 | -0.076142 | -7.52% | 1.01 | 1.03 | 0.903682 | 0.00 |
| Apr 11 2024 | 1.01 | -0.010 | -0.93% | 1.02 | 1.04 | 1.00 | 0.00 |
| Apr 10 2024 | 1.02 | 0.010 | 0.88% | 1.01 | 1.03 | 0.986216 | 0.00 |
| Apr 09 2024 | 1.01 | -0.050 | -5.01% | 1.07 | 1.07 | 0.999278 | 0.00 |
| Apr 08 2024 | 1.07 | 0.070 | 6.92% | 0.961133 | 1.07 | 0.929658 | 0.00 |
| Apr 07 2024 | 0.997105 | 0.026734 | 2.76% | 0.968111 | 0.997863 | 0.96575 | 0.00 |
| Apr 06 2024 | 0.97037 | 0.010735 | 1.12% | 0.956328 | 0.979458 | 0.956123 | 0.00 |
| Apr 05 2024 | 0.959635 | -0.000681 | -0.07% | 0.961133 | 0.965704 | 0.929658 | 0.00 |
| Apr 04 2024 | 0.960316 | 0.002756 | 0.29% | 0.953797 | 0.993734 | 0.93944 | 0.00 |
| Apr 03 2024 | 0.95756 | 0.011673 | 1.23% | 0.948453 | 0.971718 | 0.926125 | 0.00 |
| Apr 02 2024 | 0.945887 | -0.068405 | -6.74% | 1.01 | 1.01 | 0.929052 | 0.00 |
| Apr 01 2024 | 1.01 | -0.040 | -3.51% | 1.05 | 1.05 | 0.987333 | 0.00 |
| Mar 31 2024 | 1.05 | 0.040 | 3.83% | 1.01 | 1.05 | 1.01 | 0.00 |
| Mar 30 2024 | 1.01 | 0.00 | -0.22% | 1.01 | 1.03 | 1.01 | 0.00 |
| Mar 29 2024 | 1.01 | -0.010 | -1.36% | 1.03 | 1.03 | 1.00 | 0.00 |
| Mar 28 2024 | 1.03 | 0.020 | 2.01% | 1.01 | 1.04 | 1.00 | 0.00 |
| Mar 27 2024 | 1.01 | -0.030 | -2.58% | 1.04 | 1.06 | 0.999347 | 0.00 |
| Mar 26 2024 | 1.03 | 0.00 | 0.15% | 1.03 | 1.06 | 1.02 | 0.00 |
| Mar 25 2024 | 1.03 | 0.040 | 3.62% | 1.01 | 1.05 | 0.990727 | 0.00 |
| Mar 24 2024 | 0.997307 | 0.0293 | 3.03% | 0.965675 | 1.00 | 0.953082 | 0.00 |
| Mar 23 2024 | 0.968007 | 0.010698 | 1.12% | 0.960697 | 0.987411 | 0.944315 | 0.00 |
| Mar 22 2024 | 0.957309 | -0.05053 | -5.01% | 1.01 | 1.02 | 0.939758 | 0.00 |
| Mar 21 2024 | 1.01 | -0.010 | -0.71% | 1.01 | 1.03 | 0.984505 | 0.00 |
| Mar 20 2024 | 1.02 | 0.100 | 10.84% | 0.911743 | 1.02 | 0.884495 | 0.00 |
| Mar 19 2024 | 0.915716 | -0.101413 | -9.97% | 1.02 | 1.02 | 0.91047 | 0.00 |
| Mar 18 2024 | 1.02 | -0.030 | -3.01% | 1.18 | 1.18 | 1.00 | 0.00 |
| Mar 17 2024 | 1.05 | 0.030 | 3.24% | 1.02 | 1.06 | 0.987931 | 0.00 |
| Mar 16 2024 | 1.02 | -0.060 | -5.92% | 1.08 | 1.09 | 1.00 | 0.00 |
| Mar 15 2024 | 1.08 | -0.040 | -3.69% | 1.18 | 1.18 | 1.04 | 0.00 |
| Mar 14 2024 | 1.12 | -0.040 | -3.05% | 1.15 | 1.16 | 1.07 | 0.00 |
| Mar 13 2024 | 1.16 | 0.010 | 0.83% | 1.15 | 1.18 | 1.14 | 0.00 |
| Mar 12 2024 | 1.15 | -0.030 | -2.37% | 1.18 | 1.18 | 1.11 | 0.00 |
| Mar 11 2024 | 1.17 | 0.050 | 4.75% | 1.10 | 1.18 | 1.09 | 0.00 |
| Mar 10 2024 | 1.12 | -0.010 | -0.82% | 1.13 | 1.15 | 1.10 | 0.00 |
| Mar 09 2024 | 1.13 | 0.010 | 0.63% | 1.12 | 1.14 | 1.12 | 0.00 |
