Register for streaming realtime charts, analysis tools, and prices.FNZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.003234 | 0.000015 | 0.47% | 0.003218 | 0.003245 | 0.00321 | 9,293,263.00 |
| Jul 17 2024 | 0.003219 | -0.000031 | -0.95% | 0.003247 | 0.003308 | 0.00321 | 9,050,263.00 |
| Jul 16 2024 | 0.00325 | -0.000167 | -4.89% | 0.003416 | 0.003465 | 0.003237 | 7,757,759.00 |
| Jul 15 2024 | 0.003417 | 0.000045 | 1.33% | 0.00337 | 0.003505 | 0.003352 | 6,747,571.00 |
| Jul 14 2024 | 0.003372 | 0.00000700 | 0.21% | 0.003371 | 0.003372 | 0.003355 | 5,633,809.00 |
| Jul 13 2024 | 0.003365 | -0.000051 | -1.49% | 0.003408 | 0.003428 | 0.003355 | 9,105,836.00 |
| Jul 12 2024 | 0.003416 | -0.000158 | -4.42% | 0.003575 | 0.00359 | 0.003401 | 10,993,740.00 |
| Jul 11 2024 | 0.003574 | 0.00000500 | 0.14% | 0.003579 | 0.00358 | 0.003508 | 10,954,990.00 |
| Jul 10 2024 | 0.003569 | -0.000385 | -9.74% | 0.003954 | 0.003982 | 0.003562 | 10,823,502.00 |
| Jul 09 2024 | 0.003954 | 0.00000300 | 0.08% | 0.004002 | 0.004006 | 0.003933 | 11,478,035.00 |
| Jul 08 2024 | 0.003951 | -0.000118 | -2.90% | 0.004018 | 0.004021 | 0.003932 | 11,096,757.00 |
| Jul 07 2024 | 0.004069 | -0.000232 | -5.39% | 0.004265 | 0.004292 | 0.004069 | 9,675,149.00 |
| Jul 06 2024 | 0.004301 | 0.00053 | 14.05% | 0.003768 | 0.004326 | 0.003767 | 10,488,617.00 |
| Jul 05 2024 | 0.003771 | -0.00012 | -3.08% | 0.003887 | 0.003912 | 0.003648 | 10,325,485.00 |
| Jul 04 2024 | 0.003891 | -0.00025 | -6.04% | 0.004123 | 0.00417 | 0.003806 | 10,368,274.00 |
| Jul 03 2024 | 0.004141 | -0.000179 | -4.14% | 0.004324 | 0.004325 | 0.004123 | 9,717,563.00 |
| Jul 02 2024 | 0.00432 | 0.000207 | 5.03% | 0.004033 | 0.004401 | 0.004029 | 9,566,117.00 |
| Jul 01 2024 | 0.004113 | -0.000032 | -0.77% | 0.004145 | 0.004247 | 0.003842 | 10,398,592.00 |
| Jun 30 2024 | 0.004145 | -0.000012 | -0.29% | 0.004158 | 0.004568 | 0.004114 | 10,629,426.00 |
| Jun 29 2024 | 0.004157 | -0.000217 | -4.96% | 0.004375 | 0.004396 | 0.004113 | 8,990,901.00 |
| Jun 28 2024 | 0.004374 | -0.000366 | -7.72% | 0.004735 | 0.004757 | 0.004324 | 9,854,977.00 |
| Jun 27 2024 | 0.00474 | -0.001388 | -22.65% | 0.006051 | 0.006064 | 0.004707 | 7,825,811.00 |
| Jun 26 2024 | 0.006128 | -0.000182 | -2.88% | 0.006317 | 0.006381 | 0.006062 | 5,732,950.00 |
| Jun 25 2024 | 0.00631 | -0.001124 | -15.12% | 0.007476 | 0.007567 | 0.00629 | 5,598,013.00 |
| Jun 24 2024 | 0.007434 | -0.000643 | -7.96% | 0.008051 | 0.008204 | 0.007427 | 3,672,751.00 |
| Jun 23 2024 | 0.008077 | 0.000052 | 0.65% | 0.008117 | 0.008377 | 0.008011 | 2,263,328.00 |
| Jun 22 2024 | 0.008025 | -0.000287 | -3.45% | 0.008281 | 0.008419 | 0.008025 | 2,364,258.00 |
| Jun 21 2024 | 0.008312 | 0.000057 | 0.69% | 0.008192 | 0.008689 | 0.008057 | 4,125,312.00 |
| Jun 20 2024 | 0.008255 | 0.000095 | 1.16% | 0.008151 | 0.008773 | 0.008127 | 4,919,609.00 |
| Jun 19 2024 | 0.00816 | -0.000347 | -4.08% | 0.008393 | 0.009095 | 0.008027 | 5,146,543.00 |
| Jun 18 2024 | 0.008507 | -0.001617 | -15.97% | 0.010122 | 0.010238 | 0.008489 | 4,285,651.00 |
| Jun 17 2024 | 0.010124 | -0.000479 | -4.52% | 0.010632 | 0.010762 | 0.01012 | 4,357,400.00 |
| Jun 16 2024 | 0.010603 | 0.000042 | 0.40% | 0.010559 | 0.010963 | 0.010484 | 3,952,122.00 |
| Jun 15 2024 | 0.010561 | -0.000495 | -4.48% | 0.01105 | 0.011112 | 0.0105 | 4,399,180.00 |
| Jun 14 2024 | 0.011056 | 0.000777 | 7.56% | 0.010279 | 0.011089 | 0.01025 | 5,566,270.00 |
| Jun 13 2024 | 0.010279 | -0.000334 | -3.15% | 0.010628 | 0.01139 | 0.010032 | 1,973,767.00 |
| Jun 12 2024 | 0.010613 | 0.001405 | 15.26% | 0.009581 | 0.011449 | 0.009309 | 5,752,520.00 |
| Jun 11 2024 | 0.009208 | 0.000025 | 0.27% | 0.009208 | 0.009413 | 0.008663 | 2,752,536.00 |
| Jun 10 2024 | 0.009183 | 0.000605 | 7.05% | 0.008536 | 0.009521 | 0.008298 | 5,031,256.00 |
| Jun 09 2024 | 0.008578 | -0.000133 | -1.53% | 0.008713 | 0.008749 | 0.00829 | 6,053,681.00 |
| Jun 08 2024 | 0.008711 | -0.000311 | -3.45% | 0.009021 | 0.009713 | 0.008578 | 4,637,106.00 |
| Jun 07 2024 | 0.009022 | 0.000621 | 7.39% | 0.008401 | 0.010149 | 0.008293 | 6,357,998.00 |
| Jun 06 2024 | 0.008401 | -0.000313 | -3.59% | 0.00872 | 0.008722 | 0.008176 | 6,382,391.00 |
| Jun 05 2024 | 0.008714 | -0.000042 | -0.48% | 0.008775 | 0.009303 | 0.008577 | 6,017,509.00 |
| Jun 04 2024 | 0.008756 | 0.0008 | 10.06% | 0.007961 | 0.00904 | 0.007952 | 5,017,646.00 |
| Jun 03 2024 | 0.007956 | -0.001886 | -19.16% | 0.009734 | 0.01018 | 0.007953 | 5,093,327.00 |
| Jun 02 2024 | 0.009842 | -0.000071 | -0.72% | 0.009811 | 0.012388 | 0.009349 | 3,781,130.00 |
| Jun 01 2024 | 0.009913 | -0.000382 | -3.71% | 0.010337 | 0.01062 | 0.009905 | 4,341,317.00 |
| May 31 2024 | 0.010295 | -0.000939 | -8.36% | 0.011234 | 0.011249 | 0.010281 | 4,270,348.00 |
| May 30 2024 | 0.011234 | -0.001689 | -13.07% | 0.012931 | 0.013162 | 0.011112 | 3,772,564.00 |
| May 29 2024 | 0.012923 | 0.000118 | 0.92% | 0.012804 | 0.013326 | 0.012799 | 3,487,595.00 |
| May 28 2024 | 0.012805 | -0.000891 | -6.51% | 0.013688 | 0.013695 | 0.012799 | 3,912,318.00 |
| May 27 2024 | 0.013696 | -0.000111 | -0.80% | 0.013833 | 0.013962 | 0.01338 | 3,335,526.00 |
| May 26 2024 | 0.013807 | 0.00004 | 0.29% | 0.013859 | 0.013862 | 0.013685 | 3,503,996.00 |
| May 25 2024 | 0.013767 | 0.000095 | 0.69% | 0.013679 | 0.014259 | 0.013664 | 2,978,250.00 |
| May 24 2024 | 0.013672 | -0.000141 | -1.02% | 0.01374 | 0.014222 | 0.013541 | 3,835,064.00 |
| May 23 2024 | 0.013813 | -0.000494 | -3.45% | 0.014302 | 0.014749 | 0.013413 | 3,414,762.00 |
| May 22 2024 | 0.014307 | -0.000119 | -0.82% | 0.014357 | 0.015097 | 0.014139 | 3,427,885.00 |
| May 21 2024 | 0.014426 | -0.000926 | -6.03% | 0.015332 | 0.015794 | 0.014351 | 3,052,822.00 |
| May 20 2024 | 0.015352 | 0.00061 | 4.14% | 0.014741 | 0.015484 | 0.014625 | 2,721,015.00 |
| May 19 2024 | 0.014742 | 0.000109 | 0.74% | 0.014634 | 0.015018 | 0.014483 | 3,077,670.00 |
| May 18 2024 | 0.014633 | -0.000569 | -3.74% | 0.015262 | 0.015274 | 0.014465 | 3,253,728.00 |
| May 17 2024 | 0.015202 | -0.000402 | -2.58% | 0.015606 | 0.015622 | 0.015112 | 3,316,952.00 |
| May 16 2024 | 0.015604 | 0.000164 | 1.06% | 0.015444 | 0.01605 | 0.014643 | 3,612,642.00 |
| May 15 2024 | 0.01544 | 0.000584 | 3.93% | 0.014895 | 0.015511 | 0.014787 | 3,273,383.00 |
| May 14 2024 | 0.014856 | -0.001162 | -7.25% | 0.015944 | 0.015975 | 0.014798 | 2,381,177.00 |
| May 13 2024 | 0.016018 | -0.00264 | -14.15% | 0.018661 | 0.018682 | 0.015766 | 2,452,784.00 |
| May 12 2024 | 0.018658 | -0.000057 | -0.30% | 0.018777 | 0.019087 | 0.018512 | 2,576,464.00 |
| May 11 2024 | 0.018715 | 0.000725 | 4.03% | 0.017987 | 0.019663 | 0.017937 | 2,413,705.00 |
| May 10 2024 | 0.01799 | -0.000829 | -4.41% | 0.018817 | 0.020313 | 0.017983 | 2,629,303.00 |
| May 09 2024 | 0.018819 | 0.000907 | 5.06% | 0.017926 | 0.01917 | 0.017911 | 2,391,748.00 |
| May 08 2024 | 0.017912 | -0.000081 | -0.45% | 0.01799 | 0.01885 | 0.016183 | 2,463,274.00 |
| May 07 2024 | 0.017993 | -0.000154 | -0.85% | 0.018489 | 0.018525 | 0.017983 | 2,479,780.00 |
| May 06 2024 | 0.018147 | -0.000331 | -1.79% | 0.018486 | 0.018917 | 0.017011 | 2,269,387.00 |
| May 05 2024 | 0.018478 | -0.001044 | -5.35% | 0.019489 | 0.02015 | 0.01847 | 2,397,862.00 |
| May 04 2024 | 0.019522 | -0.000657 | -3.26% | 0.019929 | 0.020925 | 0.019232 | 2,128,585.00 |
| May 03 2024 | 0.020179 | 0.002837 | 16.36% | 0.017317 | 0.020594 | 0.017195 | 2,693,984.00 |
| May 02 2024 | 0.017342 | 0.001259 | 7.83% | 0.016117 | 0.017509 | 0.015762 | 1,323,812.00 |
| May 01 2024 | 0.016083 | -0.001751 | -9.82% | 0.017828 | 0.01783 | 0.0156 | 1,544,220.00 |
| Apr 30 2024 | 0.017834 | -0.000887 | -4.74% | 0.018838 | 0.019793 | 0.017437 | 1,952,972.00 |
| Apr 29 2024 | 0.018721 | -0.001299 | -6.49% | 0.019936 | 0.020495 | 0.018576 | 1,097,025.00 |
| Apr 28 2024 | 0.02002 | -0.000097 | -0.48% | 0.020088 | 0.020729 | 0.01993 | 983,547.00 |
| Apr 27 2024 | 0.020117 | -0.001262 | -5.90% | 0.021369 | 0.02142 | 0.020076 | 839,356.00 |
| Apr 26 2024 | 0.021379 | 0.000092 | 0.43% | 0.021258 | 0.021992 | 0.021152 | 865,175.00 |
| Apr 25 2024 | 0.021287 | -0.001177 | -5.24% | 0.022508 | 0.022533 | 0.02115 | 1,041,551.00 |
| Apr 24 2024 | 0.022464 | 0.000382 | 1.73% | 0.022078 | 0.023899 | 0.022068 | 957,341.00 |
| Apr 23 2024 | 0.022082 | -0.001329 | -5.68% | 0.023412 | 0.023424 | 0.021772 | 1,023,550.00 |
| Apr 22 2024 | 0.023411 | -0.000925 | -3.80% | 0.024335 | 0.024867 | 0.023396 | 1,181,739.00 |
| Apr 21 2024 | 0.024336 | 0.000554 | 2.33% | 0.023813 | 0.025226 | 0.023233 | 1,254,056.00 |
| Apr 20 2024 | 0.023782 | 0.000123 | 0.52% | 0.023669 | 0.0244 | 0.022975 | 1,359,396.00 |
