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
      66,877.94
      -1.52%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. Bonfida (Coinbase:FIDAUSD)

      6. Bonfida (Coinbase:FIDAUSD) Historical

      FIDAUSD Bonfida

      0.2643
      0.0006 (0.23%)
      16:26:32 - Realtime Data

      FIDAUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 26 2024 0.2637 0.0124 4.93% 0.2514 0.2647 0.2513 149,215.00
      Jul 25 2024 0.2513 -0.0128 -4.85% 0.2653 0.2653 0.2408 467,780.00
      Jul 24 2024 0.2641 -0.0097 -3.54% 0.2727 0.2852 0.2631 200,928.00
      Jul 23 2024 0.2738 -0.0065 -2.32% 0.2807 0.288 0.2685 199,811.00
      Jul 22 2024 0.2803 -0.0166 -5.59% 0.2968 0.3003 0.2791 328,937.00
      Jul 21 2024 0.2969 0.0073 2.52% 0.2906 0.2992 0.2785 315,025.00
      Jul 20 2024 0.2896 0.003 1.05% 0.2877 0.3089 0.2856 811,266.00
      Jul 19 2024 0.2866 0.0117 4.26% 0.2747 0.2898 0.266 413,783.00
      Jul 18 2024 0.2749 0.0004 0.15% 0.2751 0.3118 0.2658 891,543.00
      Jul 17 2024 0.2745 0.0037 1.37% 0.2708 0.2771 0.2668 239,012.00
      Jul 16 2024 0.2708 0.0008 0.30% 0.2706 0.2753 0.2583 294,264.00
      Jul 15 2024 0.270 0.0187 7.44% 0.2524 0.2868 0.2505 783,174.00
      Jul 14 2024 0.2513 0.0066 2.70% 0.2449 0.2523 0.2435 69,326.00
      Jul 13 2024 0.2447 0.0013 0.53% 0.2436 0.2454 0.2397 138,507.00
      Jul 12 2024 0.2434 -0.0005 -0.21% 0.2433 0.2565 0.239 454,560.00
      Jul 11 2024 0.2439 0.0013 0.54% 0.2422 0.2539 0.2404 410,717.00
      Jul 10 2024 0.2426 0.004 1.68% 0.2375 0.2465 0.2361 252,265.00
      Jul 09 2024 0.2386 -0.0001 -0.04% 0.2375 0.2441 0.2331 348,490.00
      Jul 08 2024 0.2387 0.0158 7.09% 0.2236 0.2387 0.2152 331,580.00
      Jul 07 2024 0.2229 -0.0159 -6.66% 0.2383 0.2391 0.222 299,258.00
      Jul 06 2024 0.2388 0.0192 8.74% 0.2201 0.2421 0.2189 255,633.00
      Jul 05 2024 0.2196 -0.0103 -4.48% 0.2309 0.2309 0.1976 771,571.00
      Jul 04 2024 0.2299 -0.0261 -10.20% 0.2542 0.2758 0.2292 707,554.00
      Jul 03 2024 0.256 -0.0419 -14.07% 0.2977 0.3013 0.2333 1,794,946.00
      Jul 02 2024 0.2979 0.003 1.02% 0.2945 0.3023 0.2911 224,637.00
      Jul 01 2024 0.2949 -0.0038 -1.27% 0.2981 0.3043 0.2899 233,882.00
      Jun 30 2024 0.2987 0.0144 5.07% 0.2845 0.3029 0.2814 287,863.00
      Jun 29 2024 0.2843 -0.0065 -2.24% 0.2907 0.3025 0.2838 203,261.00
      Jun 28 2024 0.2908 -0.0116 -3.84% 0.3021 0.3333 0.2904 941,935.00
      Jun 27 2024 0.3024 0.0159 5.55% 0.286 0.313 0.2817 594,043.00
      Jun 26 2024 0.2865 -0.0113 -3.79% 0.298 0.3045 0.2829 202,257.00
      Jun 25 2024 0.2978 0.0014 0.47% 0.2974 0.305 0.2926 297,978.00
      Jun 24 2024 0.2964 0.0017 0.58% 0.2952 0.3021 0.2749 610,260.00
      Jun 23 2024 0.2947 -0.0069 -2.29% 0.3027 0.3471 0.2904 2,015,214.00
      Jun 22 2024 0.3016 0.0112 3.86% 0.2896 0.3184 0.2793 1,140,003.00
      Jun 21 2024 0.2904 -0.0086 -2.88% 0.298 0.3004 0.278 736,203.00
      Jun 20 2024 0.299 -0.015 -4.78% 0.3134 0.326 0.2979 703,740.00
      Jun 19 2024 0.314 -0.0129 -3.95% 0.3236 0.3365 0.3106 443,326.00
      Jun 18 2024 0.3269 -0.0135 -3.97% 0.3453 0.3554 0.300 1,586,847.00
      Jun 17 2024 0.3404 -0.0166 -4.65% 0.3574 0.406 0.3323 3,634,366.00
      Jun 16 2024 0.357 0.0225 6.73% 0.3355 0.3656 0.3289 1,242,023.00
      Jun 15 2024 0.3345 0.0108 3.34% 0.3241 0.3498 0.3231 397,354.00
      Jun 14 2024 0.3237 -0.0128 -3.80% 0.3391 0.369 0.318 924,849.00
      Jun 13 2024 0.3365 -0.0286 -7.83% 0.3648 0.3812 0.3316 1,327,520.00
      Jun 12 2024 0.3651 0.0415 12.82% 0.3249 0.3914 0.3154 2,732,065.00
      Jun 11 2024 0.3236 -0.0231 -6.66% 0.347 0.3593 0.3143 1,120,587.00
      Jun 10 2024 0.3467 -0.023 -6.22% 0.3689 0.398 0.344 2,159,866.00
      Jun 09 2024 0.3697 0.0374 11.25% 0.3334 0.418 0.3309 4,096,035.00
      Jun 08 2024 0.3323 -0.0232 -6.53% 0.3563 0.3739 0.330 1,600,624.00
      Jun 07 2024 0.3555 -0.0438 -10.97% 0.407 0.4369 0.3461 4,511,241.00
      Jun 06 2024 0.3993 0.0309 8.39% 0.3633 0.483 0.3606 16,108,030.00
      Jun 05 2024 0.3684 0.0614 20.00% 0.3075 0.436 0.3039 9,415,554.00
      Jun 04 2024 0.307 0.0106 3.58% 0.2963 0.3088 0.2905 290,830.00
      Jun 03 2024 0.2964 0.0075 2.60% 0.2893 0.3058 0.2889 431,347.00
      Jun 02 2024 0.2889 -0.0044 -1.50% 0.2931 0.2969 0.286 194,787.00
      Jun 01 2024 0.2933 0.0003 0.10% 0.2948 0.2969 0.2916 340,523.00
      May 31 2024 0.293 0.0027 0.93% 0.2906 0.2947 0.2878 330,053.00
      May 30 2024 0.2903 -0.0021 -0.72% 0.293 0.2984 0.2864 410,267.00
      May 29 2024 0.2924 -0.0044 -1.48% 0.2969 0.3039 0.2916 237,341.00
      May 28 2024 0.2968 -0.0036 -1.20% 0.298 0.2997 0.288 403,128.00
      May 27 2024 0.3004 0.0081 2.77% 0.2923 0.3059 0.2885 839,367.00
      May 26 2024 0.2923 0.0046 1.60% 0.2883 0.3378 0.2844 3,351,398.00
      May 25 2024 0.2877 0.0058 2.06% 0.2817 0.2923 0.2817 347,806.00
      May 24 2024 0.2819 0.002 0.71% 0.2805 0.2852 0.2753 337,959.00
      May 23 2024 0.2799 -0.0026 -0.92% 0.284 0.2881 0.2751 421,147.00
      May 22 2024 0.2825 -0.0062 -2.15% 0.2893 0.2901 0.2803 362,751.00
      May 21 2024 0.2887 -0.0032 -1.10% 0.2922 0.2949 0.286 336,213.00
      May 20 2024 0.2919 0.0205 7.55% 0.2713 0.2931 0.2673 598,627.00
      May 19 2024 0.2714 -0.0116 -4.10% 0.2827 0.2847 0.2703 286,022.00
      May 18 2024 0.283 -0.0025 -0.88% 0.2852 0.291 0.2795 237,849.00
      May 17 2024 0.2855 0.0067 2.40% 0.278 0.2889 0.2779 161,932.00
      May 16 2024 0.2788 -0.0247 -8.14% 0.2958 0.2985 0.2738 570,769.00
      May 15 2024 0.3035 0.0265 9.57% 0.281 0.3048 0.2746 604,407.00
      May 14 2024 0.277 -0.0075 -2.64% 0.2842 0.2894 0.2723 369,858.00
      May 13 2024 0.2845 -0.003 -1.04% 0.2882 0.2927 0.2707 460,590.00
      May 12 2024 0.2875 0.0035 1.23% 0.2845 0.2938 0.2831 375,114.00
      May 11 2024 0.284 -0.002 -0.70% 0.2859 0.2954 0.2831 359,061.00
      May 10 2024 0.286 -0.0117 -3.93% 0.297 0.304 0.2806 414,495.00
      May 09 2024 0.2977 0.0081 2.80% 0.289 0.2995 0.2798 265,211.00
      May 08 2024 0.2896 -0.0019 -0.65% 0.2929 0.2938 0.2842 539,076.00
      May 07 2024 0.2915 -0.0064 -2.15% 0.298 0.3061 0.2915 426,673.00
      May 06 2024 0.2979 -0.0093 -3.03% 0.3067 0.3144 0.2959 368,779.00
      May 05 2024 0.3072 -0.0009 -0.29% 0.3086 0.3137 0.3015 355,889.00
      May 04 2024 0.3081 -0.0097 -3.05% 0.3184 0.323 0.3056 385,350.00
      May 03 2024 0.3178 0.0108 3.52% 0.3086 0.3219 0.3025 500,977.00
      May 02 2024 0.307 0.0196 6.82% 0.2881 0.3158 0.2803 603,148.00
      May 01 2024 0.2874 0.0023 0.81% 0.2875 0.2888 0.2655 712,782.00
      Apr 30 2024 0.2851 -0.0264 -8.48% 0.3111 0.3163 0.2736 730,044.00
      Apr 29 2024 0.3115 0.0002 0.06% 0.312 0.320 0.3051 534,572.00
      Apr 28 2024 0.3113 -0.0036 -1.14% 0.3161 0.3236 0.3086 344,057.00
      Apr 27 2024 0.3149 -0.0004 -0.13% 0.3168 0.3184 0.3059 327,316.00

      Your Recent History

      GDAX
      FIDAUSD
      Bonfida
      BIT
      I10268
      IT0005604035 20241202 105
      LSE
      SW91
      London Wall 52
      Delayed Upgrade Clock