ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,028.40
      0.00%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.105
      0.37%
      Bitcoin
      68,871.52
      1.66%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. StaFi (rToken) (LBank:FISUSDT)

      6. StaFi (rToken) (LBank:FISUSDT) Historical

      FISUSDT StaFi (rToken)

      0.5023
      0.0122 (2.49%)
      03:43:11 - Realtime Data

      FISUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.4901 -0.0129 -2.56% 0.502 0.5051 0.4882 53,720.00
      Jun 01 2024 0.503 -0.0051 -1.00% 0.5035 0.5096 0.4968 61,298.00
      May 31 2024 0.5081 0.0121 2.44% 0.4941 0.5119 0.4817 121,726.00
      May 30 2024 0.496 0.0135 2.80% 0.4847 0.5055 0.4695 82,498.00
      May 29 2024 0.4825 -0.0123 -2.49% 0.4966 0.5061 0.4815 90,482.00
      May 28 2024 0.4948 0.0114 2.36% 0.4826 0.4949 0.467 94,809.00
      May 27 2024 0.4834 0.0001 0.02% 0.4834 0.4895 0.4762 77,561.00
      May 26 2024 0.4833 -0.0017 -0.35% 0.4856 0.4875 0.4787 50,518.00
      May 25 2024 0.485 0.0124 2.62% 0.4733 0.4865 0.4726 72,939.00
      May 24 2024 0.4726 -0.0004 -0.08% 0.472 0.4791 0.4617 128,073.00
      May 23 2024 0.473 -0.0038 -0.80% 0.4784 0.488 0.4577 108,974.00
      May 22 2024 0.4768 -0.0142 -2.89% 0.487 0.4957 0.4765 94,860.00
      May 21 2024 0.491 -0.0388 -7.32% 0.5306 0.5366 0.489 100,179.00
      May 20 2024 0.5298 0.038 7.73% 0.4931 0.5323 0.4864 112,210.00
      May 19 2024 0.4918 -0.0245 -4.75% 0.5137 0.5175 0.4883 68,710.00
      May 18 2024 0.5163 0.002 0.39% 0.5128 0.5221 0.5069 65,336.00
      May 17 2024 0.5143 0.0314 6.50% 0.4846 0.523 0.4834 70,538.00
      May 16 2024 0.4829 -0.0133 -2.68% 0.4962 0.5016 0.472 70,718.00
      May 15 2024 0.4962 0.057 12.98% 0.4399 0.4964 0.4352 82,937.00
      May 14 2024 0.4392 -0.0164 -3.60% 0.4543 0.4611 0.4299 96,115.00
      May 13 2024 0.4556 -0.0303 -6.24% 0.4877 0.4895 0.4539 82,163.00
      May 12 2024 0.4859 -0.0011 -0.23% 0.4872 0.4983 0.4823 52,399.00
      May 11 2024 0.487 -0.0071 -1.44% 0.4933 0.5094 0.4867 78,621.00
      May 10 2024 0.4941 -0.0419 -7.82% 0.5389 0.5501 0.4896 77,497.00
      May 09 2024 0.536 -0.001 -0.19% 0.5362 0.5422 0.5142 76,315.00
      May 08 2024 0.537 -0.0182 -3.28% 0.5514 0.6507 0.5285 112,120.00
      May 07 2024 0.5552 -0.0029 -0.52% 0.5609 0.5788 0.5524 118,858.00
      May 06 2024 0.5581 -0.0064 -1.13% 0.5662 0.5803 0.5512 90,545.00
      May 05 2024 0.5645 0.0052 0.93% 0.5619 0.5692 0.549 77,431.00
      May 04 2024 0.5593 -0.003 -0.53% 0.5612 0.5714 0.5493 144,830.00
      May 03 2024 0.5623 0.029 5.44% 0.5413 0.5689 0.5223 118,049.00
      May 02 2024 0.5333 0.0342 6.85% 0.4979 0.5436 0.4804 165,884.00
      May 01 2024 0.4991 -0.0047 -0.93% 0.5041 0.5072 0.4697 158,782.00
      Apr 30 2024 0.5038 -0.0483 -8.75% 0.5511 0.5591 0.4842 127,242.00
      Apr 29 2024 0.5521 0.0018 0.33% 0.5527 0.5557 0.5286 88,758.00
      Apr 28 2024 0.5503 -0.0116 -2.06% 0.561 0.5735 0.5494 65,251.00
      Apr 27 2024 0.5619 0.0091 1.65% 0.5571 0.5656 0.537 77,645.00
      Apr 26 2024 0.5528 -0.0361 -6.13% 0.5883 0.5889 0.5475 132,717.00
      Apr 25 2024 0.5889 0.0036 0.62% 0.5824 0.5963 0.5711 110,003.00
      Apr 24 2024 0.5853 -0.0244 -4.00% 0.6194 0.6261 0.5814 97,728.00
      Apr 23 2024 0.6097 0.0093 1.55% 0.6026 0.6176 0.5918 82,818.00
      Apr 22 2024 0.6004 0.0085 1.44% 0.5936 0.6126 0.5856 73,640.00
      Apr 21 2024 0.5919 -0.0421 -6.64% 0.6324 0.6383 0.5896 69,059.00
      Apr 20 2024 0.634 0.0431 7.29% 0.5922 0.6372 0.5751 104,944.00
      Apr 19 2024 0.5909 0.0165 2.87% 0.5752 0.6124 0.5384 155,052.00
      Apr 18 2024 0.5744 0.032 5.90% 0.5446 0.5829 0.537 176,774.00
      Apr 17 2024 0.5424 -0.0143 -2.57% 0.5558 0.5631 0.526 184,826.00
      Apr 16 2024 0.5567 0.0219 4.09% 0.5355 0.5644 0.5165 208,742.00
      Apr 15 2024 0.5348 -0.0613 -10.28% 0.5874 0.6106 0.5243 290,858.00
      Apr 14 2024 0.5961 0.0388 6.96% 0.5514 0.6002 0.5207 308,908.00
      Apr 13 2024 0.5573 -0.0643 -10.34% 0.617 0.6525 0.5049 266,605.00
      Apr 12 2024 0.6216 -0.1253 -16.78% 0.7558 0.7884 0.6058 158,834.00
      Apr 11 2024 0.7469 -0.014 -1.84% 0.7579 0.7867 0.7367 153,552.00
      Apr 10 2024 0.7609 0.0247 3.36% 0.7355 0.7689 0.7114 220,831.00
      Apr 09 2024 0.7362 -0.0644 -8.04% 0.7938 0.8001 0.7307 159,797.00
      Apr 08 2024 0.8006 0.0165 2.10% 0.792 0.8428 0.7708 106,343.00
      Apr 07 2024 0.7841 0.0451 6.10% 0.7368 0.7897 0.7272 95,066.00
      Apr 06 2024 0.739 0.0311 4.39% 0.7069 0.7436 0.7046 114,560.00
      Apr 05 2024 0.7079 -0.0428 -5.70% 0.747 0.7576 0.7036 207,415.00
      Apr 04 2024 0.7507 -0.0195 -2.53% 0.7689 0.786 0.7253 158,589.00
      Apr 03 2024 0.7702 0.0291 3.93% 0.7341 0.842 0.7132 205,879.00
      Apr 02 2024 0.7411 -0.0733 -9.00% 0.8198 0.8233 0.7119 204,355.00
      Apr 01 2024 0.8144 -0.0543 -6.25% 0.8687 0.880 0.7765 179,256.00
      Mar 31 2024 0.8687 -0.0106 -1.21% 0.8734 0.8804 0.8358 107,370.00
      Mar 30 2024 0.8793 0.0185 2.15% 0.8661 0.9373 0.8326 100,386.00
      Mar 29 2024 0.8608 -0.1273 -12.88% 0.9736 1.23 0.8449 122,125.00
      Mar 28 2024 0.9881 0.2697 37.54% 0.7294 1.10 0.7211 161,136.00
      Mar 27 2024 0.7184 -0.0636 -8.13% 0.7782 0.7869 0.7052 167,289.00
      Mar 26 2024 0.782 0.0004 0.05% 0.7867 0.8398 0.7601 175,251.00
      Mar 25 2024 0.7816 0.0473 6.44% 0.7333 0.7963 0.7203 228,758.00
      Mar 24 2024 0.7343 0.0362 5.19% 0.6955 0.7384 0.679 117,278.00
      Mar 23 2024 0.6981 -0.0749 -9.69% 0.7747 0.7861 0.6918 168,460.00
      Mar 22 2024 0.773 0.0949 13.99% 0.6729 0.808 0.6486 195,068.00
      Mar 21 2024 0.6781 0.0342 5.31% 0.6421 0.729 0.631 283,511.00
      Mar 20 2024 0.6439 0.0548 9.30% 0.5919 0.6539 0.5617 392,840.00
      Mar 19 2024 0.5891 -0.0401 -6.37% 0.6263 0.6353 0.5457 413,211.00
      Mar 18 2024 0.6292 -0.051 -7.50% 0.6826 0.7181 0.6065 227,319.00
      Mar 17 2024 0.6802 0.016 2.41% 0.6708 0.6938 0.6214 294,515.00
      Mar 16 2024 0.6642 -0.0641 -8.80% 0.7266 0.7456 0.6565 327,454.00
      Mar 15 2024 0.7283 -0.0269 -3.56% 0.7611 0.7729 0.6751 383,544.00
      Mar 14 2024 0.7552 0.0466 6.58% 0.7051 0.7561 0.6767 333,261.00
      Mar 13 2024 0.7086 -0.001 -0.14% 0.7108 0.7505 0.6715 363,679.00
      Mar 12 2024 0.7096 0.0247 3.61% 0.6795 0.7416 0.6583 488,861.00
      Mar 11 2024 0.6849 0.0006 0.09% 0.6752 0.729 0.6543 392,065.00
      Mar 10 2024 0.6843 -0.0345 -4.80% 0.7245 0.740 0.6605 389,388.00
      Mar 09 2024 0.7188 -0.0003 -0.04% 0.7194 0.7578 0.7059 369,227.00
      Mar 08 2024 0.7191 -0.035 -4.64% 0.7531 0.8135 0.7004 360,527.00
      Mar 07 2024 0.7541 -0.1083 -12.56% 0.8495 0.8719 0.7138 461,802.00
      Mar 06 2024 0.8624 0.2989 53.04% 0.575 0.9319 0.5687 663,138.00
      Mar 05 2024 0.5635 0.0226 4.18% 0.5498 0.6381 0.5072 552,473.00

      Your Recent History

      LBNK
      FISUSDT
      StaFi (rToken)
      Delayed Upgrade Clock