Register for real-time alerts, custom portfolio, and market movers
FINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000732 | -0.000016 | -2.14% | 0.000748 | 0.00076 | 0.000715 | 20,250,009.00 |
| May 30 2024 | 0.000748 | -0.000016 | -2.09% | 0.000763 | 0.000767 | 0.000735 | 18,921,949.00 |
| May 29 2024 | 0.000764 | 0.000016 | 2.14% | 0.000748 | 0.000775 | 0.000731 | 18,313,904.00 |
| May 28 2024 | 0.000748 | -0.00003 | -3.86% | 0.000778 | 0.000781 | 0.000728 | 21,852,931.00 |
| May 27 2024 | 0.000778 | 0.00000500 | 0.65% | 0.000773 | 0.000804 | 0.000755 | 20,934,996.00 |
| May 26 2024 | 0.000773 | -0.000055 | -6.64% | 0.000828 | 0.00083 | 0.00077 | 17,850,002.00 |
| May 25 2024 | 0.000828 | -0.000028 | -3.27% | 0.000941 | 0.000941 | 0.000755 | 22,439,177.00 |
| May 24 2024 | 0.000855 | 0.000014 | 1.66% | 0.00084 | 0.000933 | 0.000819 | 19,348,764.00 |
| May 23 2024 | 0.000841 | 0.000038 | 4.73% | 0.000806 | 0.000937 | 0.0008 | 15,800,156.00 |
| May 22 2024 | 0.000803 | 0.00003 | 3.88% | 0.000772 | 0.000846 | 0.000767 | 19,865,065.00 |
| May 21 2024 | 0.000773 | 0.00000800 | 1.04% | 0.000761 | 0.000827 | 0.000756 | 21,044,844.00 |
| May 20 2024 | 0.000766 | 0.000017 | 2.27% | 0.000749 | 0.000772 | 0.000737 | 21,343,426.00 |
| May 19 2024 | 0.000749 | -0.00000010 | -0.01% | 0.000747 | 0.000795 | 0.000731 | 16,939,377.00 |
| May 18 2024 | 0.000749 | -0.000042 | -5.31% | 0.000791 | 0.000808 | 0.000745 | 15,192,160.00 |
| May 17 2024 | 0.000791 | 0.000035 | 4.63% | 0.000757 | 0.000825 | 0.000755 | 20,488,881.00 |
| May 16 2024 | 0.000756 | -0.000066 | -8.04% | 0.000805 | 0.000805 | 0.000709 | 20,617,328.00 |
| May 15 2024 | 0.000821 | 0.000099 | 13.70% | 0.000721 | 0.00088 | 0.000714 | 22,300,856.00 |
| May 14 2024 | 0.000723 | -0.000023 | -3.08% | 0.000743 | 0.00075 | 0.00072 | 20,723,104.00 |
| May 13 2024 | 0.000746 | 0.00000500 | 0.68% | 0.000736 | 0.000827 | 0.00072 | 24,903,804.00 |
| May 12 2024 | 0.000741 | 0.000027 | 3.78% | 0.00072 | 0.000929 | 0.000674 | 22,636,013.00 |
| May 11 2024 | 0.000714 | -0.00000400 | -0.56% | 0.000721 | 0.000742 | 0.00071 | 10,536,397.00 |
| May 10 2024 | 0.000718 | 0.00000600 | 0.84% | 0.000709 | 0.00083 | 0.000703 | 20,244,443.00 |
| May 09 2024 | 0.000712 | -0.00000030 | -0.04% | 0.000717 | 0.000731 | 0.000697 | 19,895,031.00 |
| May 08 2024 | 0.000712 | -0.000018 | -2.46% | 0.00073 | 0.000733 | 0.000704 | 19,788,730.00 |
| May 07 2024 | 0.00073 | -0.00000700 | -0.95% | 0.000737 | 0.000764 | 0.000713 | 20,548,046.00 |
| May 06 2024 | 0.000737 | 0.000035 | 4.99% | 0.000718 | 0.000824 | 0.00071 | 26,066,348.00 |
| May 05 2024 | 0.000702 | -0.000019 | -2.64% | 0.000722 | 0.000748 | 0.00068 | 20,995,895.00 |
| May 04 2024 | 0.00072 | -0.000042 | -5.51% | 0.000758 | 0.000766 | 0.00071 | 19,635,088.00 |
| May 03 2024 | 0.000762 | 0.000031 | 4.24% | 0.000731 | 0.000775 | 0.000722 | 19,352,572.00 |
| May 02 2024 | 0.000731 | 0.00000600 | 0.83% | 0.000712 | 0.000746 | 0.000707 | 22,684,155.00 |
| May 01 2024 | 0.000724 | 0.000014 | 1.97% | 0.000752 | 0.000772 | 0.000689 | 26,750,758.00 |
| Apr 30 2024 | 0.00071 | -0.000072 | -9.20% | 0.000783 | 0.000886 | 0.0007 | 29,941,578.00 |
| Apr 29 2024 | 0.000782 | 0.000025 | 3.30% | 0.000762 | 0.001189 | 0.000698 | 24,940,218.00 |
| Apr 28 2024 | 0.000757 | -0.00000300 | -0.39% | 0.000761 | 0.000771 | 0.000718 | 17,901,279.00 |
| Apr 27 2024 | 0.00076 | 0.00000200 | 0.26% | 0.000757 | 0.000772 | 0.0007 | 20,517,411.00 |
| Apr 26 2024 | 0.000758 | 0.00000200 | 0.26% | 0.000763 | 0.000791 | 0.000739 | 17,310,787.00 |
| Apr 25 2024 | 0.000756 | -0.000044 | -5.50% | 0.0008 | 0.000834 | 0.00072 | 17,761,396.00 |
| Apr 24 2024 | 0.0008 | -0.000035 | -4.19% | 0.000836 | 0.000838 | 0.000774 | 16,336,409.00 |
| Apr 23 2024 | 0.000834 | 0.000031 | 3.86% | 0.0008 | 0.000928 | 0.000734 | 28,325,154.00 |
| Apr 22 2024 | 0.000804 | -0.00000300 | -0.37% | 0.000823 | 0.000862 | 0.00074 | 17,853,809.00 |
| Apr 21 2024 | 0.000806 | -0.00000400 | -0.49% | 0.000814 | 0.000962 | 0.000739 | 27,320,577.00 |
| Apr 20 2024 | 0.00081 | 0.00000600 | 0.75% | 0.000814 | 0.000942 | 0.000726 | 19,813,098.00 |
| Apr 19 2024 | 0.000804 | 0.000026 | 3.34% | 0.000779 | 0.000894 | 0.000708 | 21,541,643.00 |
| Apr 18 2024 | 0.000778 | -0.000065 | -7.71% | 0.000832 | 0.000859 | 0.000684 | 31,447,848.00 |
| Apr 17 2024 | 0.000843 | 0.000048 | 6.04% | 0.000784 | 0.000864 | 0.000689 | 20,599,227.00 |
| Apr 16 2024 | 0.000795 | -0.000056 | -6.58% | 0.000846 | 0.00087 | 0.000716 | 20,686,524.00 |
| Apr 15 2024 | 0.000851 | -0.000016 | -1.85% | 0.000855 | 0.000958 | 0.000805 | 24,181,013.00 |
| Apr 14 2024 | 0.000866 | 0.000013 | 1.52% | 0.000852 | 0.000881 | 0.00074 | 24,809,352.00 |
| Apr 13 2024 | 0.000854 | -0.000016 | -1.84% | 0.000866 | 0.00125 | 0.000745 | 31,221,329.00 |
| Apr 12 2024 | 0.00087 | -0.000102 | -10.50% | 0.000987 | 0.001058 | 0.00087 | 23,950,590.00 |
| Apr 11 2024 | 0.000972 | -0.000039 | -3.86% | 0.001026 | 0.001132 | 0.000931 | 23,658,820.00 |
| Apr 10 2024 | 0.001011 | -0.00000200 | -0.20% | 0.001006 | 0.001122 | 0.000957 | 28,992,077.00 |
| Apr 09 2024 | 0.001013 | 0.000039 | 4.00% | 0.000985 | 0.001555 | 0.000911 | 43,604,475.00 |
| Apr 08 2024 | 0.000974 | -0.000074 | -7.06% | 0.001044 | 0.001143 | 0.00091 | 41,825,364.00 |
| Apr 07 2024 | 0.001049 | -0.000135 | -11.40% | 0.001235 | 0.001647 | 0.00095 | 65,744,295.00 |
| Apr 06 2024 | 0.001184 | -0.000031 | -2.55% | 0.001191 | 0.0015 | 0.001 | 44,682,261.00 |
| Apr 05 2024 | 0.001215 | -0.000766 | -38.68% | 0.001897 | 0.002069 | 0.001177 | 73,888,698.00 |
| Apr 04 2024 | 0.00198 | 0.000816 | 70.09% | 0.001078 | 0.005664 | 0.000906 | 63,534,864.00 |
| Apr 03 2024 | 0.001164 | 0.000289 | 32.95% | 0.00084 | 0.001164 | 0.000758 | 13,323,457.00 |
| Apr 02 2024 | 0.000876 | -0.000116 | -11.69% | 0.000993 | 0.000993 | 0.00084 | 7,205,402.00 |
| Apr 01 2024 | 0.000992 | 0.00000600 | 0.61% | 0.000983 | 0.001075 | 0.000936 | 6,805,169.00 |
| Mar 31 2024 | 0.000986 | 0.000029 | 3.03% | 0.000956 | 0.000986 | 0.000877 | 12,829,667.00 |
| Mar 30 2024 | 0.000957 | 0.00007 | 7.89% | 0.000894 | 0.000972 | 0.000894 | 3,525,041.00 |
| Mar 29 2024 | 0.000888 | 0.000012 | 1.37% | 0.00088 | 0.001198 | 0.00085 | 23,738,981.00 |
| Mar 28 2024 | 0.000876 | -0.00007 | -7.40% | 0.000953 | 0.000968 | 0.000862 | 21,253,970.00 |
| Mar 27 2024 | 0.000946 | -0.000023 | -2.37% | 0.00097 | 0.00114 | 0.000873 | 24,788,012.00 |
| Mar 26 2024 | 0.000969 | 0.000099 | 11.39% | 0.000875 | 0.001 | 0.000772 | 22,793,545.00 |
| Mar 25 2024 | 0.000869 | 0.000017 | 1.99% | 0.00088 | 0.001132 | 0.00083 | 21,786,703.00 |
| Mar 24 2024 | 0.000853 | 0.000039 | 4.79% | 0.000828 | 0.001198 | 0.000759 | 34,597,787.00 |
| Mar 23 2024 | 0.000814 | 0.000047 | 6.13% | 0.000777 | 0.0009 | 0.000745 | 26,025,967.00 |
| Mar 22 2024 | 0.000767 | 0.000031 | 4.21% | 0.000729 | 0.000856 | 0.000707 | 29,232,906.00 |
| Mar 21 2024 | 0.000736 | -0.000071 | -8.79% | 0.000785 | 0.0012 | 0.0007 | 31,987,023.00 |
| Mar 20 2024 | 0.000807 | 0.000064 | 8.61% | 0.000745 | 0.000863 | 0.000644 | 30,702,103.00 |
| Mar 19 2024 | 0.000743 | -0.000023 | -3.00% | 0.000774 | 0.00082 | 0.000709 | 28,160,627.00 |
| Mar 18 2024 | 0.000766 | 0.000015 | 2.00% | 0.000714 | 0.000898 | 0.000714 | 28,229,307.00 |
| Mar 17 2024 | 0.000751 | -0.000035 | -4.46% | 0.000739 | 0.000819 | 0.000697 | 26,709,203.00 |
| Mar 16 2024 | 0.000785 | -0.00006 | -7.10% | 0.000847 | 0.000851 | 0.000717 | 30,080,506.00 |
| Mar 15 2024 | 0.000846 | -0.000115 | -11.98% | 0.00096 | 0.000996 | 0.000843 | 24,108,287.00 |
| Mar 14 2024 | 0.00096 | -0.000048 | -4.76% | 0.001009 | 0.0012 | 0.000944 | 28,308,185.00 |
| Mar 13 2024 | 0.001008 | 0.000048 | 5.00% | 0.000962 | 0.001018 | 0.000845 | 23,276,915.00 |
| Mar 12 2024 | 0.00096 | 0.000099 | 11.50% | 0.00086 | 0.000968 | 0.000811 | 31,801,434.00 |
| Mar 11 2024 | 0.000861 | -0.000053 | -5.80% | 0.000912 | 0.001176 | 0.00081 | 33,735,662.00 |
| Mar 10 2024 | 0.000914 | -0.000102 | -10.04% | 0.001018 | 0.001041 | 0.000817 | 29,477,417.00 |
| Mar 09 2024 | 0.001016 | 0.000101 | 11.02% | 0.000917 | 0.001024 | 0.000848 | 29,333,690.00 |
| Mar 08 2024 | 0.000915 | 0.000073 | 8.68% | 0.000839 | 0.000942 | 0.0008 | 29,463,959.00 |
| Mar 07 2024 | 0.000841 | 0.000012 | 1.45% | 0.000832 | 0.000855 | 0.000755 | 27,730,737.00 |
| Mar 06 2024 | 0.000829 | 0.000073 | 9.65% | 0.000757 | 0.00086 | 0.000681 | 30,915,956.00 |
| Mar 05 2024 | 0.000756 | -0.000048 | -5.97% | 0.000803 | 0.000888 | 0.000698 | 30,511,361.00 |
| Mar 04 2024 | 0.000804 | 0.000074 | 10.14% | 0.000724 | 0.000824 | 0.000714 | 30,576,236.00 |
| Mar 03 2024 | 0.00073 | -0.000057 | -7.25% | 0.000789 | 0.000804 | 0.0007 | 27,422,172.00 |
| Mar 02 2024 | 0.000786 | 0.00014 | 21.59% | 0.000658 | 0.000872 | 0.000619 | 32,480,562.00 |
