FSNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.08017 | 0.00178 | 2.27% | 0.07608 | 0.08106 | 0.07563 | 22,567.00 |
Jul 17 2024 | 0.07839 | 0.00321 | 4.27% | 0.07535 | 0.08025 | 0.07251 | 11,205.00 |
Jul 16 2024 | 0.07518 | 0.00137 | 1.86% | 0.07383 | 0.07649 | 0.06966 | 116,634.00 |
Jul 15 2024 | 0.07381 | 0.00309 | 4.37% | 0.07257 | 0.07469 | 0.0721 | 67,338.00 |
Jul 14 2024 | 0.07072 | -0.00508 | -6.70% | 0.07578 | 0.08017 | 0.06975 | 96,876.00 |
Jul 13 2024 | 0.0758 | 0.00169 | 2.28% | 0.07397 | 0.07819 | 0.07353 | 97,285.00 |
Jul 12 2024 | 0.07411 | -0.00372 | -4.78% | 0.07805 | 0.07928 | 0.07182 | 75,632.00 |
Jul 11 2024 | 0.07783 | 0.00133 | 1.74% | 0.07642 | 0.07783 | 0.0752 | 147,791.00 |
Jul 10 2024 | 0.0765 | 0.00381 | 5.24% | 0.07461 | 0.07657 | 0.07095 | 141,981.00 |
Jul 09 2024 | 0.07269 | 0.00109 | 1.52% | 0.07164 | 0.0752 | 0.07132 | 123,278.00 |
Jul 08 2024 | 0.0716 | -0.00355 | -4.72% | 0.0715 | 0.07233 | 0.06808 | 28,425.00 |
Jul 07 2024 | 0.07515 | 0.00047 | 0.63% | 0.07559 | 0.07605 | 0.0715 | 20,217.00 |
Jul 06 2024 | 0.07468 | 0.00129 | 1.76% | 0.07236 | 0.07468 | 0.0704 | 31,075.00 |
Jul 05 2024 | 0.07339 | -0.00189 | -2.51% | 0.07469 | 0.07548 | 0.06955 | 20,116.00 |
Jul 04 2024 | 0.07528 | -0.00894 | -10.62% | 0.08397 | 0.08477 | 0.04662 | 133,116.00 |
Jul 03 2024 | 0.08422 | -0.00287 | -3.30% | 0.08667 | 0.09019 | 0.08296 | 65,156.00 |
Jul 02 2024 | 0.08709 | -0.00096 | -1.09% | 0.0883 | 0.09034 | 0.08666 | 117,748.00 |
Jul 01 2024 | 0.08805 | -0.00008 | -0.09% | 0.08813 | 0.09108 | 0.08662 | 110,919.00 |
Jun 30 2024 | 0.08813 | -0.00166 | -1.85% | 0.0886 | 0.09148 | 0.08812 | 20,214.00 |
Jun 29 2024 | 0.08979 | -0.00144 | -1.58% | 0.09055 | 0.09482 | 0.08908 | 50,151.00 |
Jun 28 2024 | 0.09123 | 0.0008 | 0.88% | 0.09087 | 0.09417 | 0.08774 | 75,604.00 |
Jun 27 2024 | 0.09043 | -0.00175 | -1.90% | 0.09203 | 0.09428 | 0.08662 | 94,888.00 |
Jun 26 2024 | 0.09218 | -0.00735 | -7.38% | 0.09935 | 0.10009 | 0.09098 | 97,671.00 |
Jun 25 2024 | 0.09953 | 0.00128 | 1.30% | 0.10052 | 0.10168 | 0.09545 | 42,768.00 |
Jun 24 2024 | 0.09825 | -0.00402 | -3.93% | 0.10167 | 0.10345 | 0.09546 | 72,938.00 |
Jun 23 2024 | 0.10227 | -0.00401 | -3.77% | 0.10621 | 0.10991 | 0.10071 | 108,815.00 |
Jun 22 2024 | 0.10628 | -0.0049 | -4.41% | 0.11185 | 0.11204 | 0.1049 | 119,990.00 |
Jun 21 2024 | 0.11118 | 0.00067 | 0.61% | 0.10984 | 0.11195 | 0.10651 | 92,876.00 |
Jun 20 2024 | 0.11051 | -0.00237 | -2.10% | 0.11168 | 0.113 | 0.10834 | 17,626.00 |
Jun 19 2024 | 0.11288 | 0.00136 | 1.22% | 0.11037 | 0.11411 | 0.10783 | 49,817.00 |
Jun 18 2024 | 0.11152 | 0.00123 | 1.12% | 0.11076 | 0.11998 | 0.10535 | 29,254.00 |
Jun 17 2024 | 0.11029 | -0.00854 | -7.19% | 0.11715 | 0.12351 | 0.10828 | 60,386.00 |
Jun 16 2024 | 0.11883 | 0.00519 | 4.57% | 0.11364 | 0.12085 | 0.11364 | 21,045.00 |
Jun 15 2024 | 0.11364 | -0.00209 | -1.81% | 0.1159 | 0.11605 | 0.1089 | 66,848.00 |
Jun 14 2024 | 0.11573 | 0.00485 | 4.37% | 0.10947 | 0.12072 | 0.09998 | 55,841.00 |
Jun 13 2024 | 0.11088 | -0.005 | -4.31% | 0.11582 | 0.11584 | 0.10604 | 80,123.00 |
Jun 12 2024 | 0.11588 | -0.0004 | -0.34% | 0.11942 | 0.12502 | 0.11325 | 124,750.00 |
Jun 11 2024 | 0.11628 | -0.01011 | -8.00% | 0.12669 | 0.12737 | 0.11321 | 170,906.00 |
Jun 10 2024 | 0.12639 | -0.0072 | -5.39% | 0.13368 | 0.1342 | 0.12433 | 108,876.00 |
Jun 09 2024 | 0.13359 | 0.0032 | 2.45% | 0.13038 | 0.13434 | 0.12552 | 110,042.00 |
Jun 08 2024 | 0.13039 | -0.00493 | -3.64% | 0.13532 | 0.13556 | 0.130 | 107,227.00 |
Jun 07 2024 | 0.13532 | -0.00704 | -4.95% | 0.14231 | 0.14472 | 0.133 | 121,105.00 |
Jun 06 2024 | 0.14236 | -0.00606 | -4.08% | 0.14872 | 0.14933 | 0.13544 | 123,794.00 |
Jun 05 2024 | 0.14842 | -0.00428 | -2.80% | 0.15268 | 0.15354 | 0.136 | 114,840.00 |
Jun 04 2024 | 0.1527 | 0.00196 | 1.30% | 0.15071 | 0.15329 | 0.14083 | 48,619.00 |
Jun 03 2024 | 0.15074 | -0.00116 | -0.76% | 0.15102 | 0.15307 | 0.14272 | 107,657.00 |
Jun 02 2024 | 0.1519 | -0.00093 | -0.61% | 0.15493 | 0.1569 | 0.14795 | 106,992.00 |
Jun 01 2024 | 0.15283 | 0.00116 | 0.76% | 0.15171 | 0.154 | 0.15056 | 91,037.00 |
May 31 2024 | 0.15167 | -0.00151 | -0.99% | 0.15304 | 0.154 | 0.14799 | 98,752.00 |
May 30 2024 | 0.15318 | 0.00053 | 0.35% | 0.15308 | 0.15565 | 0.15101 | 98,247.00 |
May 29 2024 | 0.15265 | -0.0091 | -5.63% | 0.15763 | 0.16156 | 0.14767 | 108,629.00 |
May 28 2024 | 0.16175 | -0.01104 | -6.39% | 0.17305 | 0.17305 | 0.153 | 130,162.00 |
May 27 2024 | 0.17279 | 0.00415 | 2.46% | 0.16844 | 0.17517 | 0.16699 | 87,829.00 |
May 26 2024 | 0.16864 | -0.00009 | -0.05% | 0.16894 | 0.16957 | 0.160 | 93,386.00 |
May 25 2024 | 0.16873 | -0.00205 | -1.20% | 0.17088 | 0.17096 | 0.1627 | 105,877.00 |
May 24 2024 | 0.17078 | -0.00217 | -1.25% | 0.1729 | 0.17813 | 0.16582 | 99,010.00 |
May 23 2024 | 0.17295 | -0.00554 | -3.10% | 0.17885 | 0.18121 | 0.16732 | 91,973.00 |
May 22 2024 | 0.17849 | 0.00437 | 2.51% | 0.17417 | 0.1812 | 0.16065 | 98,789.00 |
May 21 2024 | 0.17412 | -0.0149 | -7.88% | 0.18918 | 0.18936 | 0.150 | 118,135.00 |
May 20 2024 | 0.18902 | -0.0044 | -2.27% | 0.19291 | 0.19466 | 0.18245 | 90,990.00 |
May 19 2024 | 0.19342 | 0.02132 | 12.39% | 0.17234 | 0.21062 | 0.17202 | 137,713.00 |
May 18 2024 | 0.1721 | 0.00474 | 2.83% | 0.16764 | 0.188 | 0.15831 | 134,868.00 |
May 17 2024 | 0.16736 | 0.00806 | 5.06% | 0.159 | 0.17209 | 0.1535 | 117,867.00 |
May 16 2024 | 0.1593 | -0.0036 | -2.21% | 0.1631 | 0.1646 | 0.1541 | 117,232.00 |
May 15 2024 | 0.1629 | 0.0065 | 4.16% | 0.1565 | 0.1649 | 0.1557 | 99,661.00 |
May 14 2024 | 0.1564 | -0.0033 | -2.07% | 0.1597 | 0.1608 | 0.1564 | 82,661.00 |
May 13 2024 | 0.1597 | 0.0018 | 1.14% | 0.1579 | 0.170 | 0.1494 | 110,318.00 |
May 12 2024 | 0.1579 | 0.0036 | 2.33% | 0.1547 | 0.1583 | 0.1438 | 100,005.00 |
May 11 2024 | 0.1543 | -0.0087 | -5.34% | 0.1628 | 0.1661 | 0.1525 | 89,048.00 |
May 10 2024 | 0.163 | 0.0041 | 2.58% | 0.1591 | 0.165 | 0.1562 | 86,798.00 |
May 09 2024 | 0.1589 | 0.0034 | 2.19% | 0.1591 | 0.1714 | 0.1539 | 68,287.00 |
May 08 2024 | 0.1555 | -0.0048 | -2.99% | 0.1616 | 0.1688 | 0.1544 | 6,510.00 |
May 07 2024 | 0.1603 | -0.0043 | -2.61% | 0.1666 | 0.1666 | 0.1565 | 3,543.00 |
May 06 2024 | 0.1646 | 0.0065 | 4.11% | 0.1673 | 0.1766 | 0.1583 | 12,882.00 |
May 05 2024 | 0.1581 | 0.0047 | 3.06% | 0.1539 | 0.1673 | 0.1536 | 31,490.00 |
May 04 2024 | 0.1534 | -0.0066 | -4.13% | 0.1566 | 0.1616 | 0.153 | 7,917.00 |
May 03 2024 | 0.160 | 0.0134 | 9.14% | 0.1466 | 0.160 | 0.1393 | 52,890.00 |
May 02 2024 | 0.1466 | 0.0033 | 2.30% | 0.143 | 0.1466 | 0.1374 | 10,864.00 |
May 01 2024 | 0.1433 | -0.0015 | -1.04% | 0.1498 | 0.154 | 0.1372 | 5,521.00 |
Apr 30 2024 | 0.1448 | -0.010 | -6.46% | 0.1541 | 0.1601 | 0.1428 | 21,357.00 |
Apr 29 2024 | 0.1548 | 0.00 | 0.00% | 0.1559 | 0.1618 | 0.1503 | 17,862.00 |
Apr 28 2024 | 0.1548 | -0.0099 | -6.01% | 0.1646 | 0.1649 | 0.1548 | 104,588.00 |
Apr 27 2024 | 0.1647 | 0.0039 | 2.43% | 0.1594 | 0.1655 | 0.1513 | 107,300.00 |
Apr 26 2024 | 0.1608 | -0.0058 | -3.48% | 0.1609 | 0.174 | 0.1584 | 77,060.00 |
Apr 25 2024 | 0.1666 | -0.003 | -1.77% | 0.1682 | 0.1753 | 0.1624 | 78,948.00 |
Apr 24 2024 | 0.1696 | 0.003 | 1.80% | 0.1659 | 0.1751 | 0.1638 | 134,076.00 |
Apr 23 2024 | 0.1666 | -0.0019 | -1.13% | 0.1683 | 0.169 | 0.1596 | 98,022.00 |
Apr 22 2024 | 0.1685 | 0.00 | 0.00% | 0.1685 | 0.1736 | 0.1672 | 97,230.00 |
Apr 21 2024 | 0.1685 | -0.0066 | -3.77% | 0.1748 | 0.1759 | 0.1681 | 69,644.00 |
Apr 20 2024 | 0.1751 | 0.0024 | 1.39% | 0.1726 | 0.1753 | 0.165 | 78,998.00 |