Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FIDAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 0.3242 | -0.0235 | -6.76% | 0.3484 | 0.3526 | 0.315 | 242,331.00 |
| Jun 10 2024 | 0.3477 | -0.0242 | -6.51% | 0.3667 | 0.3907 | 0.3463 | 287,560.00 |
| Jun 09 2024 | 0.3719 | 0.0399 | 12.02% | 0.3344 | 0.4019 | 0.3309 | 323,891.00 |
| Jun 08 2024 | 0.332 | -0.024 | -6.74% | 0.3616 | 0.3715 | 0.3299 | 244,423.00 |
| Jun 07 2024 | 0.356 | -0.0444 | -11.09% | 0.3998 | 0.436 | 0.3528 | 304,660.00 |
| Jun 06 2024 | 0.4004 | 0.0325 | 8.83% | 0.3638 | 0.4707 | 0.3638 | 449,855.00 |
| Jun 05 2024 | 0.3679 | 0.0621 | 20.31% | 0.3065 | 0.4142 | 0.3038 | 320,533.00 |
| Jun 04 2024 | 0.3058 | 0.0089 | 3.00% | 0.2965 | 0.3082 | 0.2907 | 132,101.00 |
| Jun 03 2024 | 0.2969 | 0.0083 | 2.88% | 0.2891 | 0.3063 | 0.2891 | 165,208.00 |
| Jun 02 2024 | 0.2886 | -0.0053 | -1.80% | 0.2938 | 0.2968 | 0.2857 | 102,235.00 |
| Jun 01 2024 | 0.2939 | -0.0008 | -0.27% | 0.294 | 0.297 | 0.2909 | 139,483.00 |
| May 31 2024 | 0.2947 | 0.0043 | 1.48% | 0.2903 | 0.2967 | 0.2883 | 224,763.00 |
| May 30 2024 | 0.2904 | -0.0032 | -1.09% | 0.2929 | 0.2983 | 0.2869 | 193,418.00 |
| May 29 2024 | 0.2936 | -0.003 | -1.01% | 0.297 | 0.3042 | 0.2923 | 184,716.00 |
| May 28 2024 | 0.2966 | -0.0044 | -1.46% | 0.2974 | 0.300 | 0.2882 | 240,931.00 |
| May 27 2024 | 0.301 | 0.0076 | 2.59% | 0.2931 | 0.306 | 0.2884 | 654,257.00 |
| May 26 2024 | 0.2934 | 0.0066 | 2.30% | 0.2873 | 0.3261 | 0.2846 | 787,085.00 |
| May 25 2024 | 0.2868 | 0.005 | 1.77% | 0.2827 | 0.2928 | 0.2827 | 308,596.00 |
| May 24 2024 | 0.2818 | 0.0013 | 0.46% | 0.2812 | 0.2852 | 0.2754 | 565,708.00 |
| May 23 2024 | 0.2805 | -0.0027 | -0.95% | 0.2835 | 0.2887 | 0.2754 | 735,849.00 |
| May 22 2024 | 0.2832 | -0.0055 | -1.91% | 0.2893 | 0.290 | 0.2803 | 498,875.00 |
| May 21 2024 | 0.2887 | -0.0027 | -0.93% | 0.2916 | 0.2953 | 0.286 | 625,847.00 |
| May 20 2024 | 0.2914 | 0.0203 | 7.49% | 0.2716 | 0.2933 | 0.2668 | 603,788.00 |
| May 19 2024 | 0.2711 | -0.0111 | -3.93% | 0.2828 | 0.2844 | 0.2703 | 397,908.00 |
| May 18 2024 | 0.2822 | -0.0034 | -1.19% | 0.2849 | 0.2909 | 0.2806 | 282,976.00 |
| May 17 2024 | 0.2856 | 0.007 | 2.51% | 0.2779 | 0.2885 | 0.2775 | 342,243.00 |
| May 16 2024 | 0.2786 | -0.0188 | -6.32% | 0.2957 | 0.2975 | 0.2739 | 723,324.00 |
| May 15 2024 | 0.2974 | 0.0186 | 6.67% | 0.2784 | 0.304 | 0.2746 | 598,093.00 |
| May 14 2024 | 0.2788 | -0.0059 | -2.07% | 0.2848 | 0.2896 | 0.2718 | 580,769.00 |
| May 13 2024 | 0.2847 | -0.0026 | -0.90% | 0.2882 | 0.2927 | 0.2706 | 524,997.00 |
| May 12 2024 | 0.2873 | 0.0039 | 1.38% | 0.2842 | 0.2938 | 0.2839 | 441,808.00 |
| May 11 2024 | 0.2834 | -0.0017 | -0.60% | 0.2851 | 0.2947 | 0.283 | 308,569.00 |
| May 10 2024 | 0.2851 | -0.0113 | -3.81% | 0.2976 | 0.3038 | 0.2809 | 586,435.00 |
| May 09 2024 | 0.2964 | 0.0079 | 2.74% | 0.2894 | 0.2997 | 0.2797 | 308,741.00 |
| May 08 2024 | 0.2885 | -0.0045 | -1.54% | 0.2913 | 0.2944 | 0.2841 | 683,214.00 |
| May 07 2024 | 0.293 | -0.0046 | -1.55% | 0.3001 | 0.3063 | 0.292 | 515,170.00 |
| May 06 2024 | 0.2976 | -0.0099 | -3.22% | 0.3064 | 0.3145 | 0.2961 | 521,391.00 |
| May 05 2024 | 0.3075 | -0.0009 | -0.29% | 0.3081 | 0.3113 | 0.3021 | 320,539.00 |
| May 04 2024 | 0.3084 | -0.0107 | -3.35% | 0.3186 | 0.3232 | 0.306 | 573,056.00 |
| May 03 2024 | 0.3191 | 0.0118 | 3.84% | 0.3086 | 0.3218 | 0.3026 | 641,843.00 |
| May 02 2024 | 0.3073 | 0.0202 | 7.04% | 0.2882 | 0.3155 | 0.2801 | 748,718.00 |
| May 01 2024 | 0.2871 | 0.0018 | 0.63% | 0.2851 | 0.2884 | 0.2673 | 565,312.00 |
| Apr 30 2024 | 0.2853 | -0.0274 | -8.76% | 0.3115 | 0.3162 | 0.2729 | 620,160.00 |
| Apr 29 2024 | 0.3127 | 0.0021 | 0.68% | 0.3117 | 0.3168 | 0.3053 | 480,795.00 |
| Apr 28 2024 | 0.3106 | -0.0037 | -1.18% | 0.3158 | 0.3245 | 0.310 | 335,168.00 |
| Apr 27 2024 | 0.3143 | -0.0002 | -0.06% | 0.3159 | 0.318 | 0.3056 | 384,979.00 |
| Apr 26 2024 | 0.3145 | -0.0087 | -2.69% | 0.3236 | 0.3243 | 0.308 | 395,169.00 |
| Apr 25 2024 | 0.3232 | -0.0005 | -0.15% | 0.3256 | 0.3297 | 0.3138 | 528,825.00 |
| Apr 24 2024 | 0.3237 | -0.033 | -9.25% | 0.3557 | 0.3669 | 0.3231 | 640,060.00 |
| Apr 23 2024 | 0.3567 | 0.0046 | 1.31% | 0.3516 | 0.3641 | 0.3477 | 586,886.00 |
| Apr 22 2024 | 0.3521 | 0.0075 | 2.18% | 0.3473 | 0.3633 | 0.3429 | 690,273.00 |
| Apr 21 2024 | 0.3446 | -0.0058 | -1.66% | 0.3496 | 0.3565 | 0.3354 | 828,979.00 |
| Apr 20 2024 | 0.3504 | 0.0284 | 8.82% | 0.3207 | 0.3524 | 0.3183 | 737,382.00 |
| Apr 19 2024 | 0.322 | 0.0073 | 2.32% | 0.3154 | 0.3298 | 0.2935 | 1,170,729.00 |
| Apr 18 2024 | 0.3147 | 0.0123 | 4.07% | 0.3016 | 0.317 | 0.2969 | 480,613.00 |
| Apr 17 2024 | 0.3024 | -0.0124 | -3.94% | 0.314 | 0.3163 | 0.2935 | 716,427.00 |
| Apr 16 2024 | 0.3148 | 0.0112 | 3.69% | 0.3035 | 0.3183 | 0.2895 | 618,152.00 |
| Apr 15 2024 | 0.3036 | -0.0214 | -6.58% | 0.3243 | 0.3393 | 0.2923 | 904,200.00 |
| Apr 14 2024 | 0.325 | 0.0247 | 8.23% | 0.2986 | 0.3273 | 0.2808 | 791,665.00 |
| Apr 13 2024 | 0.3003 | -0.0682 | -18.51% | 0.3653 | 0.3787 | 0.2662 | 715,102.00 |
| Apr 12 2024 | 0.3685 | -0.0749 | -16.89% | 0.4435 | 0.4547 | 0.3476 | 509,348.00 |
| Apr 11 2024 | 0.4434 | -0.0139 | -3.04% | 0.4608 | 0.4692 | 0.4392 | 402,526.00 |
| Apr 10 2024 | 0.4573 | -0.0058 | -1.25% | 0.4657 | 0.4668 | 0.4396 | 402,741.00 |
| Apr 09 2024 | 0.4631 | -0.042 | -8.32% | 0.5025 | 0.5058 | 0.4612 | 577,088.00 |
| Apr 08 2024 | 0.5051 | 0.0208 | 4.29% | 0.4836 | 0.5131 | 0.4684 | 824,781.00 |
| Apr 07 2024 | 0.4843 | 0.0173 | 3.70% | 0.4671 | 0.4869 | 0.4616 | 1,064,936.00 |
| Apr 06 2024 | 0.467 | 0.0115 | 2.52% | 0.4545 | 0.4718 | 0.4545 | 621,516.00 |
| Apr 05 2024 | 0.4555 | -0.0244 | -5.08% | 0.4792 | 0.4792 | 0.4381 | 941,779.00 |
| Apr 04 2024 | 0.4799 | 0.0052 | 1.10% | 0.4718 | 0.5042 | 0.4504 | 589,246.00 |
| Apr 03 2024 | 0.4747 | -0.0076 | -1.58% | 0.4821 | 0.5148 | 0.452 | 623,461.00 |
| Apr 02 2024 | 0.4823 | -0.0643 | -11.76% | 0.5464 | 0.5464 | 0.4671 | 448,398.00 |
| Apr 01 2024 | 0.5466 | -0.0175 | -3.10% | 0.5587 | 0.6288 | 0.512 | 956,335.00 |
| Mar 31 2024 | 0.5641 | 0.0325 | 6.11% | 0.5308 | 0.5717 | 0.5297 | 221,127.00 |
| Mar 30 2024 | 0.5316 | -0.0068 | -1.26% | 0.5348 | 0.5717 | 0.5282 | 332,133.00 |
| Mar 29 2024 | 0.5384 | -0.0057 | -1.05% | 0.5451 | 0.5479 | 0.5182 | 460,281.00 |
| Mar 28 2024 | 0.5441 | 0.030 | 5.84% | 0.5162 | 0.5636 | 0.5045 | 365,637.00 |
| Mar 27 2024 | 0.5141 | -0.0178 | -3.35% | 0.5354 | 0.5458 | 0.5059 | 309,111.00 |
| Mar 26 2024 | 0.5319 | -0.0037 | -0.69% | 0.5405 | 0.5677 | 0.5165 | 504,335.00 |
| Mar 25 2024 | 0.5356 | 0.0274 | 5.39% | 0.5114 | 0.5457 | 0.505 | 447,964.00 |
| Mar 24 2024 | 0.5082 | 0.0121 | 2.44% | 0.4885 | 0.5132 | 0.4712 | 290,785.00 |
| Mar 23 2024 | 0.4961 | 0.0094 | 1.93% | 0.4913 | 0.5078 | 0.4857 | 246,773.00 |
| Mar 22 2024 | 0.4867 | -0.0324 | -6.24% | 0.517 | 0.5292 | 0.4796 | 461,393.00 |
| Mar 21 2024 | 0.5191 | -0.0109 | -2.06% | 0.5298 | 0.5473 | 0.5097 | 718,487.00 |
| Mar 20 2024 | 0.530 | 0.0436 | 8.96% | 0.4843 | 0.5374 | 0.4643 | 753,990.00 |
| Mar 19 2024 | 0.4864 | -0.0948 | -16.31% | 0.5764 | 0.5857 | 0.4774 | 854,470.00 |
| Mar 18 2024 | 0.5812 | -0.0588 | -9.19% | 0.6531 | 0.6646 | 0.578 | 1,235,385.00 |
| Mar 17 2024 | 0.640 | 0.0934 | 17.09% | 0.5782 | 0.6493 | 0.560 | 1,481,289.00 |
| Mar 16 2024 | 0.5466 | -0.014 | -2.50% | 0.5549 | 0.7258 | 0.5359 | 1,004,278.00 |
| Mar 15 2024 | 0.5606 | 0.0328 | 6.21% | 0.5263 | 0.6205 | 0.4753 | 1,223,738.00 |
| Mar 14 2024 | 0.5278 | -0.0059 | -1.11% | 0.5344 | 0.5612 | 0.493 | 1,054,040.00 |
