Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.FYNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.03553 | 0.00817 | 29.86% | 0.0274 | 0.03739 | 0.02723 | 1,692,322.00 |
| Jun 21 2024 | 0.02736 | 0.00219 | 8.70% | 0.02549 | 0.02761 | 0.02549 | 1,282,971.00 |
| Jun 20 2024 | 0.02517 | 0.00025 | 1.00% | 0.02483 | 0.02806 | 0.02463 | 1,478,575.00 |
| Jun 19 2024 | 0.02492 | 0.00086 | 3.57% | 0.02411 | 0.02512 | 0.02399 | 1,311,870.00 |
| Jun 18 2024 | 0.02406 | -0.00101 | -4.03% | 0.02504 | 0.02505 | 0.02372 | 1,200,955.00 |
| Jun 17 2024 | 0.02507 | -0.00001 | -0.04% | 0.02513 | 0.02901 | 0.02389 | 1,173,125.00 |
| Jun 16 2024 | 0.02508 | -0.00002 | -0.08% | 0.02505 | 0.02541 | 0.02465 | 1,090,631.00 |
| Jun 15 2024 | 0.0251 | -0.00013 | -0.52% | 0.02528 | 0.02582 | 0.02501 | 1,250,528.00 |
| Jun 14 2024 | 0.02523 | -0.00032 | -1.25% | 0.02565 | 0.02919 | 0.02488 | 1,255,728.00 |
| Jun 13 2024 | 0.02555 | -0.00088 | -3.33% | 0.02644 | 0.02647 | 0.02409 | 1,256,187.00 |
| Jun 12 2024 | 0.02643 | -0.00065 | -2.40% | 0.02705 | 0.02828 | 0.02608 | 1,049,755.00 |
| Jun 11 2024 | 0.02708 | 0.00024 | 0.89% | 0.02687 | 0.02779 | 0.02613 | 990,342.00 |
| Jun 10 2024 | 0.02684 | 0.00067 | 2.56% | 0.02614 | 0.02919 | 0.02592 | 1,021,812.00 |
| Jun 09 2024 | 0.02617 | -0.00101 | -3.72% | 0.02718 | 0.02735 | 0.02604 | 1,141,001.00 |
| Jun 08 2024 | 0.02718 | -0.00156 | -5.43% | 0.02874 | 0.02881 | 0.0271 | 1,188,063.00 |
| Jun 07 2024 | 0.02874 | 0.00046 | 1.63% | 0.0284 | 0.02919 | 0.02791 | 1,024,376.00 |
| Jun 06 2024 | 0.02828 | -0.00047 | -1.63% | 0.02879 | 0.0288 | 0.02738 | 1,147,434.00 |
| Jun 05 2024 | 0.02875 | -0.00132 | -4.39% | 0.03006 | 0.03047 | 0.02859 | 1,192,450.00 |
| Jun 04 2024 | 0.03007 | -0.00079 | -2.56% | 0.03086 | 0.03175 | 0.02956 | 983,547.00 |
| Jun 03 2024 | 0.03086 | -0.00166 | -5.10% | 0.03238 | 0.03258 | 0.02882 | 1,204,213.00 |
| Jun 02 2024 | 0.03252 | -0.00226 | -6.50% | 0.03491 | 0.03598 | 0.03232 | 919,841.00 |
| Jun 01 2024 | 0.03478 | -0.00186 | -5.08% | 0.03678 | 0.03727 | 0.03474 | 822,446.00 |
| May 31 2024 | 0.03664 | -0.00168 | -4.38% | 0.03831 | 0.03947 | 0.03648 | 772,769.00 |
| May 30 2024 | 0.03832 | -0.00206 | -5.10% | 0.04031 | 0.0404 | 0.03769 | 953,833.00 |
| May 29 2024 | 0.04038 | -0.00053 | -1.30% | 0.04081 | 0.04292 | 0.04003 | 807,617.00 |
| May 28 2024 | 0.04091 | 0.00221 | 5.71% | 0.03872 | 0.04333 | 0.03743 | 1,293,827.00 |
| May 27 2024 | 0.0387 | 0.00031 | 0.81% | 0.03844 | 0.04088 | 0.03737 | 1,226,001.00 |
| May 26 2024 | 0.03839 | 0.00029 | 0.76% | 0.03818 | 0.03991 | 0.03766 | 1,175,627.00 |
| May 25 2024 | 0.0381 | -0.00074 | -1.91% | 0.03889 | 0.03979 | 0.038 | 1,230,933.00 |
| May 24 2024 | 0.03884 | -0.00276 | -6.63% | 0.04159 | 0.04179 | 0.03729 | 1,455,539.00 |
| May 23 2024 | 0.0416 | -0.00263 | -5.95% | 0.04423 | 0.04477 | 0.040 | 1,210,815.00 |
| May 22 2024 | 0.04423 | -0.00145 | -3.17% | 0.04526 | 0.04581 | 0.04285 | 1,226,189.00 |
| May 21 2024 | 0.04568 | 0.00047 | 1.04% | 0.04527 | 0.04689 | 0.044 | 1,146,690.00 |
| May 20 2024 | 0.04521 | 0.00349 | 8.37% | 0.0418 | 0.04564 | 0.039 | 1,262,167.00 |
| May 19 2024 | 0.04172 | -0.00157 | -3.63% | 0.04327 | 0.04329 | 0.0416 | 1,077,921.00 |
| May 18 2024 | 0.04329 | -0.00036 | -0.82% | 0.0438 | 0.04428 | 0.04081 | 801,485.00 |
| May 17 2024 | 0.04365 | 0.001687 | 4.02% | 0.042 | 0.0439 | 0.041932 | 889,479.00 |
| May 16 2024 | 0.041963 | -0.002307 | -5.21% | 0.044331 | 0.044331 | 0.040855 | 933,457.00 |
| May 15 2024 | 0.04427 | 0.004031 | 10.02% | 0.04027 | 0.04447 | 0.040 | 902,271.00 |
| May 14 2024 | 0.040239 | -0.000587 | -1.44% | 0.040928 | 0.041088 | 0.039344 | 985,160.00 |
| May 13 2024 | 0.040826 | -0.002384 | -5.52% | 0.04301 | 0.04322 | 0.040364 | 829,354.00 |
| May 12 2024 | 0.04321 | 0.001139 | 2.71% | 0.042127 | 0.043229 | 0.041002 | 862,672.00 |
| May 11 2024 | 0.042071 | -0.002049 | -4.64% | 0.044022 | 0.04415 | 0.041238 | 1,044,427.00 |
| May 10 2024 | 0.04412 | -0.003256 | -6.87% | 0.047538 | 0.047634 | 0.043328 | 1,042,555.00 |
| May 09 2024 | 0.047376 | 0.001313 | 2.85% | 0.046298 | 0.049 | 0.044001 | 1,137,723.00 |
| May 08 2024 | 0.046063 | 0.000449 | 0.98% | 0.04539 | 0.049292 | 0.044469 | 980,736.00 |
| May 07 2024 | 0.045614 | -0.003775 | -7.64% | 0.0493 | 0.049847 | 0.04538 | 1,007,794.00 |
| May 06 2024 | 0.049389 | -0.001131 | -2.24% | 0.049938 | 0.05888 | 0.048897 | 986,338.00 |
| May 05 2024 | 0.05052 | -0.001009 | -1.96% | 0.05118 | 0.051985 | 0.049702 | 856,646.00 |
| May 04 2024 | 0.051529 | 0.000699 | 1.38% | 0.050063 | 0.05381 | 0.049898 | 899,359.00 |
| May 03 2024 | 0.05083 | 0.00094 | 1.88% | 0.049881 | 0.05083 | 0.047053 | 1,123,961.00 |
| May 02 2024 | 0.04989 | 0.005014 | 11.17% | 0.04514 | 0.055156 | 0.045061 | 1,163,485.00 |
| May 01 2024 | 0.044876 | 0.003376 | 8.13% | 0.041552 | 0.04513 | 0.035526 | 1,220,857.00 |
| Apr 30 2024 | 0.0415 | -0.0067 | -13.90% | 0.048731 | 0.04899 | 0.041084 | 1,173,845.00 |
| Apr 29 2024 | 0.0482 | -0.004682 | -8.85% | 0.05297 | 0.05298 | 0.046795 | 1,235,636.00 |
| Apr 28 2024 | 0.052882 | 0.000611 | 1.17% | 0.05251 | 0.054036 | 0.05108 | 1,496,302.00 |
| Apr 27 2024 | 0.052271 | -0.003613 | -6.47% | 0.055906 | 0.0561 | 0.050899 | 1,572,828.00 |
| Apr 26 2024 | 0.055884 | -0.000176 | -0.31% | 0.05605 | 0.061 | 0.051782 | 1,513,411.00 |
| Apr 25 2024 | 0.05606 | -0.00074 | -1.30% | 0.056537 | 0.05717 | 0.048112 | 1,245,379.00 |
| Apr 24 2024 | 0.0568 | -0.002448 | -4.13% | 0.05926 | 0.06039 | 0.054044 | 1,056,843.00 |
| Apr 23 2024 | 0.059248 | -0.002322 | -3.77% | 0.06054 | 0.0611 | 0.05852 | 1,073,355.00 |
| Apr 22 2024 | 0.06157 | 0.00054 | 0.88% | 0.06126 | 0.063873 | 0.055256 | 1,538,677.00 |
| Apr 21 2024 | 0.06103 | -0.001655 | -2.64% | 0.0627 | 0.064345 | 0.058659 | 1,060,383.00 |
| Apr 20 2024 | 0.062685 | 0.000255 | 0.41% | 0.061966 | 0.065798 | 0.06122 | 979,839.00 |
| Apr 19 2024 | 0.06243 | 0.005101 | 8.90% | 0.05728 | 0.070 | 0.052182 | 1,077,177.00 |
| Apr 18 2024 | 0.057329 | 0.002875 | 5.28% | 0.054539 | 0.068417 | 0.05405 | 1,003,138.00 |
| Apr 17 2024 | 0.054454 | -0.006058 | -10.01% | 0.06032 | 0.062578 | 0.05422 | 853,515.00 |
| Apr 16 2024 | 0.060512 | -0.006628 | -9.87% | 0.067326 | 0.068268 | 0.058059 | 956,150.00 |
| Apr 15 2024 | 0.06714 | 0.010938 | 19.46% | 0.05672 | 0.06888 | 0.055921 | 1,227,492.00 |
| Apr 14 2024 | 0.056202 | -0.001585 | -2.74% | 0.05736 | 0.058405 | 0.051675 | 1,122,114.00 |
| Apr 13 2024 | 0.057787 | -0.009473 | -14.08% | 0.06815 | 0.068316 | 0.057055 | 1,169,607.00 |
| Apr 12 2024 | 0.06726 | -0.00289 | -4.12% | 0.070517 | 0.078017 | 0.065247 | 1,012,284.00 |
| Apr 11 2024 | 0.07015 | 0.000395 | 0.57% | 0.069606 | 0.080046 | 0.067907 | 1,243,813.00 |
| Apr 10 2024 | 0.069755 | -0.006302 | -8.29% | 0.075476 | 0.07604 | 0.065 | 1,328,205.00 |
| Apr 09 2024 | 0.076057 | -0.012212 | -13.83% | 0.08827 | 0.08969 | 0.071103 | 1,543,118.00 |
| Apr 08 2024 | 0.088269 | 0.003271 | 3.85% | 0.08498 | 0.09292 | 0.082327 | 1,602,133.00 |
| Apr 07 2024 | 0.084998 | -0.002119 | -2.43% | 0.086839 | 0.090091 | 0.081262 | 1,743,700.00 |
| Apr 06 2024 | 0.087117 | -0.003149 | -3.49% | 0.09017 | 0.093875 | 0.08537 | 1,398,625.00 |
| Apr 05 2024 | 0.090266 | -0.006758 | -6.97% | 0.096853 | 0.105295 | 0.07455 | 1,605,949.00 |
| Apr 04 2024 | 0.097024 | -0.015917 | -14.09% | 0.11229 | 0.115905 | 0.095591 | 1,360,377.00 |
| Apr 03 2024 | 0.112941 | 0.000381 | 0.34% | 0.113259 | 0.122999 | 0.109256 | 1,368,509.00 |
| Apr 02 2024 | 0.11256 | 0.00372 | 3.42% | 0.108743 | 0.14411 | 0.106752 | 1,372,182.00 |
| Apr 01 2024 | 0.10884 | -0.00924 | -7.83% | 0.11825 | 0.126037 | 0.106388 | 1,266,947.00 |
| Mar 31 2024 | 0.11808 | 0.006126 | 5.47% | 0.112195 | 0.124244 | 0.101 | 1,505,587.00 |
| Mar 30 2024 | 0.111954 | -0.006778 | -5.71% | 0.11834 | 0.1379 | 0.105826 | 2,030,345.00 |
| Mar 29 2024 | 0.118732 | 0.001402 | 1.19% | 0.117805 | 0.12496 | 0.11502 | 2,847,633.00 |
| Mar 28 2024 | 0.11733 | 0.00127 | 1.09% | 0.115522 | 0.132281 | 0.113894 | 2,991,586.00 |
| Mar 27 2024 | 0.11606 | -0.01208 | -9.43% | 0.126573 | 0.128953 | 0.112004 | 2,756,328.00 |
| Mar 26 2024 | 0.12814 | -0.025326 | -16.50% | 0.151114 | 0.15162 | 0.122809 | 3,356,753.00 |
| Mar 25 2024 | 0.153466 | -0.002702 | -1.73% | 0.177 | 0.187799 | 0.147121 | 2,898,115.00 |
| Mar 24 2024 | 0.156168 | 0.016246 | 11.61% | 0.144274 | 0.160 | 0.14053 | 2,580,661.00 |
| Mar 23 2024 | 0.139922 | -0.017728 | -11.25% | 0.159406 | 0.170522 | 0.129131 | 2,144,034.00 |
