Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.FITFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.007151 | -0.000994 | -12.20% | 0.008156 | 0.008172 | 0.006332 | 852,435.00 |
| Jun 06 2024 | 0.008145 | -0.000147 | -1.77% | 0.008319 | 0.00845 | 0.007951 | 473,379.00 |
| Jun 05 2024 | 0.008292 | -0.000043 | -0.52% | 0.008334 | 0.008516 | 0.008219 | 481,981.00 |
| Jun 04 2024 | 0.008335 | -0.000278 | -3.23% | 0.00863 | 0.008824 | 0.008165 | 332,966.00 |
| Jun 03 2024 | 0.008613 | -0.000082 | -0.94% | 0.008699 | 0.00926 | 0.008571 | 870,496.00 |
| Jun 02 2024 | 0.008695 | -0.000657 | -7.03% | 0.009359 | 0.009431 | 0.008521 | 1,361,574.00 |
| Jun 01 2024 | 0.009352 | 0.000317 | 3.50% | 0.009024 | 0.010876 | 0.008646 | 1,857,474.00 |
| May 31 2024 | 0.009035 | 0.000084 | 0.94% | 0.008966 | 0.009407 | 0.008864 | 590,568.00 |
| May 30 2024 | 0.008951 | 0.000418 | 4.90% | 0.008544 | 0.009786 | 0.008544 | 1,223,622.00 |
| May 29 2024 | 0.008533 | -0.000484 | -5.37% | 0.009047 | 0.010046 | 0.008492 | 493,614.00 |
| May 28 2024 | 0.009017 | -0.000497 | -5.22% | 0.009505 | 0.009716 | 0.008925 | 468,960.00 |
| May 27 2024 | 0.009514 | 0.000578 | 6.46% | 0.008915 | 0.010074 | 0.008683 | 1,206,382.00 |
| May 26 2024 | 0.008936 | 0.000031 | 0.35% | 0.008816 | 0.011 | 0.00845 | 5,031,114.00 |
| May 25 2024 | 0.008905 | 0.000359 | 4.20% | 0.008336 | 0.009217 | 0.008058 | 7,186,290.00 |
| May 24 2024 | 0.008546 | 0.001266 | 17.39% | 0.007269 | 0.008643 | 0.007186 | 7,395,598.00 |
| May 23 2024 | 0.00728 | -0.000097 | -1.31% | 0.007375 | 0.007536 | 0.006907 | 5,890,882.00 |
| May 22 2024 | 0.007377 | -0.000237 | -3.11% | 0.007634 | 0.007693 | 0.007315 | 6,044,296.00 |
| May 21 2024 | 0.007614 | 0.000092 | 1.22% | 0.00752 | 0.007762 | 0.007385 | 6,396,334.00 |
| May 20 2024 | 0.007522 | 0.000716 | 10.52% | 0.00682 | 0.007537 | 0.006755 | 6,323,599.00 |
| May 19 2024 | 0.006806 | -0.000481 | -6.60% | 0.007281 | 0.007299 | 0.006759 | 7,303,421.00 |
| May 18 2024 | 0.007287 | -0.000181 | -2.42% | 0.007491 | 0.007653 | 0.007224 | 5,174,993.00 |
| May 17 2024 | 0.007468 | 0.000237 | 3.28% | 0.007223 | 0.007659 | 0.007109 | 5,717,203.00 |
| May 16 2024 | 0.007231 | -0.000163 | -2.20% | 0.00739 | 0.007464 | 0.007082 | 5,236,785.00 |
| May 15 2024 | 0.007394 | 0.000801 | 12.16% | 0.006597 | 0.0076 | 0.006438 | 5,855,249.00 |
| May 14 2024 | 0.006593 | -0.000531 | -7.45% | 0.007123 | 0.007153 | 0.006561 | 5,378,753.00 |
| May 13 2024 | 0.007124 | -0.00032 | -4.30% | 0.007471 | 0.007616 | 0.006834 | 5,959,411.00 |
| May 12 2024 | 0.007444 | 0.000105 | 1.43% | 0.007345 | 0.007852 | 0.007244 | 4,815,698.00 |
| May 11 2024 | 0.007339 | 0.000219 | 3.08% | 0.007171 | 0.007786 | 0.007101 | 5,258,366.00 |
| May 10 2024 | 0.00712 | -0.000218 | -2.97% | 0.007315 | 0.007582 | 0.006992 | 4,424,559.00 |
| May 09 2024 | 0.007338 | 0.000554 | 8.16% | 0.00677 | 0.007658 | 0.006737 | 6,389,114.00 |
| May 08 2024 | 0.006784 | -0.000199 | -2.85% | 0.006983 | 0.007034 | 0.006714 | 4,600,687.00 |
| May 07 2024 | 0.006983 | -0.000229 | -3.18% | 0.007209 | 0.007396 | 0.006983 | 5,681,196.00 |
| May 06 2024 | 0.007212 | -0.000078 | -1.07% | 0.007263 | 0.007798 | 0.007191 | 6,368,630.00 |
| May 05 2024 | 0.00729 | 0.000115 | 1.60% | 0.007182 | 0.007347 | 0.00693 | 6,437,162.00 |
| May 04 2024 | 0.007175 | -0.000069 | -0.95% | 0.007225 | 0.007339 | 0.007132 | 5,486,277.00 |
| May 03 2024 | 0.007244 | 0.000682 | 10.39% | 0.00654 | 0.007401 | 0.006447 | 6,559,679.00 |
| May 02 2024 | 0.006562 | 0.00018 | 2.82% | 0.006346 | 0.006656 | 0.006123 | 7,011,838.00 |
| May 01 2024 | 0.006382 | -0.000102 | -1.57% | 0.006464 | 0.006497 | 0.005902 | 6,686,619.00 |
| Apr 30 2024 | 0.006484 | -0.000476 | -6.84% | 0.006913 | 0.007093 | 0.006311 | 6,362,220.00 |
| Apr 29 2024 | 0.00696 | -0.00012 | -1.69% | 0.007093 | 0.007173 | 0.006675 | 6,978,002.00 |
| Apr 28 2024 | 0.00708 | -0.000111 | -1.54% | 0.007188 | 0.0074 | 0.007078 | 6,478,527.00 |
| Apr 27 2024 | 0.007191 | -0.000043 | -0.59% | 0.00726 | 0.007343 | 0.006909 | 6,429,331.00 |
| Apr 26 2024 | 0.007234 | -0.000403 | -5.28% | 0.007662 | 0.00767 | 0.0072 | 5,846,133.00 |
| Apr 25 2024 | 0.007637 | 0.000228 | 3.08% | 0.007426 | 0.007851 | 0.007152 | 6,199,702.00 |
| Apr 24 2024 | 0.007409 | -0.000285 | -3.70% | 0.00767 | 0.008168 | 0.007351 | 6,582,643.00 |
| Apr 23 2024 | 0.007694 | -0.000297 | -3.72% | 0.007961 | 0.008172 | 0.007587 | 6,138,823.00 |
| Apr 22 2024 | 0.007991 | -0.00014 | -1.72% | 0.008138 | 0.008328 | 0.00793 | 5,409,210.00 |
| Apr 21 2024 | 0.008131 | -0.000084 | -1.02% | 0.008217 | 0.008513 | 0.008061 | 4,758,151.00 |
| Apr 20 2024 | 0.008215 | 0.000565 | 7.39% | 0.007581 | 0.008521 | 0.007267 | 6,030,247.00 |
| Apr 19 2024 | 0.00765 | 0.000718 | 10.36% | 0.006939 | 0.008115 | 0.006321 | 7,242,372.00 |
| Apr 18 2024 | 0.006932 | 0.000193 | 2.86% | 0.006746 | 0.007059 | 0.006508 | 6,497,744.00 |
| Apr 17 2024 | 0.006739 | -0.000451 | -6.27% | 0.007167 | 0.007196 | 0.006464 | 7,908,964.00 |
| Apr 16 2024 | 0.00719 | -0.000206 | -2.79% | 0.007349 | 0.007553 | 0.0069 | 5,084,965.00 |
| Apr 15 2024 | 0.007396 | -0.000289 | -3.76% | 0.00769 | 0.008027 | 0.007037 | 5,792,542.00 |
| Apr 14 2024 | 0.007685 | 0.000924 | 13.67% | 0.006728 | 0.007811 | 0.00645 | 6,149,245.00 |
| Apr 13 2024 | 0.006761 | -0.001325 | -16.39% | 0.007971 | 0.008026 | 0.005721 | 6,278,155.00 |
| Apr 12 2024 | 0.008086 | -0.002267 | -21.90% | 0.010389 | 0.010673 | 0.007515 | 5,206,814.00 |
| Apr 11 2024 | 0.010353 | -0.000562 | -5.15% | 0.010951 | 0.011239 | 0.010295 | 4,124,308.00 |
| Apr 10 2024 | 0.010915 | -0.000107 | -0.97% | 0.011051 | 0.011114 | 0.010346 | 4,160,861.00 |
| Apr 09 2024 | 0.011022 | -0.000926 | -7.75% | 0.011951 | 0.01209 | 0.010962 | 4,196,863.00 |
| Apr 08 2024 | 0.011948 | 0.00056 | 4.92% | 0.011273 | 0.012041 | 0.010818 | 4,655,514.00 |
| Apr 07 2024 | 0.011388 | 0.000314 | 2.84% | 0.01105 | 0.011491 | 0.011045 | 4,364,070.00 |
| Apr 06 2024 | 0.011074 | 0.000097 | 0.88% | 0.010936 | 0.0112 | 0.010917 | 4,099,240.00 |
| Apr 05 2024 | 0.010977 | -0.000082 | -0.74% | 0.011118 | 0.011295 | 0.010382 | 4,386,347.00 |
| Apr 04 2024 | 0.011059 | 0.000185 | 1.70% | 0.010809 | 0.01138 | 0.010572 | 4,746,501.00 |
| Apr 03 2024 | 0.010874 | -0.00023 | -2.07% | 0.011089 | 0.011539 | 0.010353 | 4,339,319.00 |
| Apr 02 2024 | 0.011104 | -0.00068 | -5.77% | 0.011814 | 0.011846 | 0.010842 | 3,529,271.00 |
| Apr 01 2024 | 0.011784 | -0.000914 | -7.20% | 0.01266 | 0.012764 | 0.011269 | 4,434,666.00 |
| Mar 31 2024 | 0.012699 | 0.000485 | 3.98% | 0.012208 | 0.013032 | 0.012182 | 4,352,729.00 |
| Mar 30 2024 | 0.012213 | -0.000819 | -6.28% | 0.013054 | 0.013105 | 0.012056 | 4,784,186.00 |
| Mar 29 2024 | 0.013032 | -0.001275 | -8.91% | 0.014198 | 0.014445 | 0.012897 | 4,044,379.00 |
| Mar 28 2024 | 0.014307 | 0.001971 | 15.98% | 0.012379 | 0.016046 | 0.011895 | 5,129,435.00 |
| Mar 27 2024 | 0.012336 | 0.000208 | 1.72% | 0.012071 | 0.012726 | 0.011797 | 5,849,059.00 |
| Mar 26 2024 | 0.012128 | 0.00032 | 2.71% | 0.011814 | 0.012771 | 0.011787 | 6,241,662.00 |
| Mar 25 2024 | 0.011808 | 0.000337 | 2.94% | 0.01144 | 0.012134 | 0.011382 | 6,665,474.00 |
| Mar 24 2024 | 0.011471 | 0.000501 | 4.57% | 0.011012 | 0.011509 | 0.010711 | 5,804,748.00 |
| Mar 23 2024 | 0.01097 | 0.000537 | 5.15% | 0.010512 | 0.0115 | 0.010269 | 6,270,234.00 |
| Mar 22 2024 | 0.010433 | -0.000334 | -3.10% | 0.010718 | 0.011048 | 0.010089 | 6,172,347.00 |
| Mar 21 2024 | 0.010767 | -0.000058 | -0.54% | 0.010797 | 0.011317 | 0.010526 | 5,359,394.00 |
| Mar 20 2024 | 0.010825 | 0.001265 | 13.23% | 0.009532 | 0.010973 | 0.008991 | 5,118,855.00 |
| Mar 19 2024 | 0.00956 | -0.001377 | -12.59% | 0.010919 | 0.011057 | 0.00934 | 6,384,513.00 |
| Mar 18 2024 | 0.010937 | -0.000539 | -4.70% | 0.011377 | 0.011744 | 0.010666 | 5,812,301.00 |
| Mar 17 2024 | 0.011476 | 0.000819 | 7.68% | 0.010637 | 0.011604 | 0.010117 | 5,569,833.00 |
| Mar 16 2024 | 0.010657 | -0.001438 | -11.89% | 0.012118 | 0.012397 | 0.010437 | 5,450,167.00 |
| Mar 15 2024 | 0.012095 | -0.001273 | -9.52% | 0.013406 | 0.013547 | 0.011192 | 1,579,893.00 |
| Mar 14 2024 | 0.013368 | -0.00083 | -5.85% | 0.014198 | 0.01425 | 0.012471 | 3,667,614.00 |
| Mar 13 2024 | 0.014198 | -0.000786 | -5.25% | 0.015014 | 0.015072 | 0.01398 | 4,064,162.00 |
| Mar 12 2024 | 0.014984 | 0.000534 | 3.70% | 0.014486 | 0.015679 | 0.013342 | 5,273,670.00 |
| Mar 11 2024 | 0.01445 | -0.000177 | -1.21% | 0.01467 | 0.015289 | 0.013827 | 4,025,713.00 |
| Mar 10 2024 | 0.014627 | 0.00071 | 5.10% | 0.013771 | 0.016804 | 0.013509 | 3,079,308.00 |
| Mar 09 2024 | 0.013917 | 0.001619 | 13.16% | 0.012305 | 0.013966 | 0.011984 | 5,141,070.00 |
