FDCFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.084 | 0.0038 | 4.74% | 0.08355 | 0.0846 | 0.08355 | 15,103 |
May 01 2024 | 0.0802 | -0.0008 | -0.99% | 0.084415 | 0.087 | 0.0798 | 129,351 |
Apr 30 2024 | 0.081 | -0.0043 | -5.04% | 0.08805 | 0.0886 | 0.08005 | 378,056 |
Apr 29 2024 | 0.0853 | 0.003 | 3.65% | 0.0804 | 0.0853 | 0.0804 | 28,950 |
Apr 26 2024 | 0.0823 | 0.00202 | 2.52% | 0.08058 | 0.0852 | 0.0786 | 25,200 |
Apr 25 2024 | 0.08028 | -0.00162 | -1.98% | 0.0795 | 0.0813 | 0.0755 | 273,647 |
Apr 24 2024 | 0.0819 | -0.00485 | -5.59% | 0.0842 | 0.0844 | 0.08135 | 120,874 |
Apr 23 2024 | 0.08675 | -0.00025 | -0.29% | 0.0854 | 0.08675 | 0.0786 | 251,215 |
Apr 22 2024 | 0.087 | -0.0004 | -0.46% | 0.087 | 0.087 | 0.087 | 12,036 |
Apr 19 2024 | 0.0874 | 0.00 | 0.00% | 0.089965 | 0.089965 | 0.0874 | 25,365 |
Apr 18 2024 | 0.0874 | 0.0005 | 0.58% | 0.0874 | 0.0874 | 0.0874 | 15,000 |
Apr 17 2024 | 0.0869 | -0.0004 | -0.46% | 0.08695 | 0.09095 | 0.0869 | 115,625 |
Apr 16 2024 | 0.0873 | -0.0052 | -5.62% | 0.0925 | 0.0925 | 0.0859 | 421,707 |
Apr 15 2024 | 0.0925 | 0.0057 | 6.57% | 0.091665 | 0.0949 | 0.09 | 53,500 |
Apr 12 2024 | 0.0868 | -0.0021 | -2.36% | 0.0903 | 0.0949 | 0.0868 | 13,000 |
Apr 11 2024 | 0.0889 | -0.0016 | -1.77% | 0.089 | 0.089 | 0.085 | 110,869 |
Apr 10 2024 | 0.0905 | 0.00255 | 2.90% | 0.0867 | 0.0905 | 0.0867 | 77,125 |
Apr 09 2024 | 0.087948 | -0.00145 | -1.62% | 0.0939 | 0.0939 | 0.085 | 186,727 |
Apr 08 2024 | 0.0894 | -0.0045 | -4.79% | 0.09 | 0.09153 | 0.087 | 75,748 |
Apr 05 2024 | 0.0939 | 0.0001 | 0.11% | 0.0975 | 0.10 | 0.0917 | 23,634 |
Apr 04 2024 | 0.0938 | 0.0019 | 2.07% | 0.0909 | 0.10 | 0.0909 | 60,922 |
Apr 03 2024 | 0.0919 | 0.0026 | 2.91% | 0.08 | 0.10 | 0.08 | 565,451 |
Apr 02 2024 | 0.0893 | 0.0053 | 6.31% | 0.08 | 0.0893 | 0.08 | 41,900 |
Apr 01 2024 | 0.084 | 0.00 | 0.00% | 0.08765 | 0.0893 | 0.084 | 170,727 |
Mar 28 2024 | 0.084 | -0.0029 | -3.34% | 0.0889 | 0.0889 | 0.083 | 438,003 |
Mar 27 2024 | 0.0869 | -0.00525 | -5.69% | 0.0929 | 0.0929 | 0.0842 | 114,679 |
Mar 26 2024 | 0.092145 | 0.00335 | 3.77% | 0.0867 | 0.092145 | 0.082525 | 280,000 |
Mar 25 2024 | 0.0888 | 0.0038 | 4.47% | 0.085 | 0.0896 | 0.085 | 79,770 |
Mar 22 2024 | 0.085 | -0.0022 | -2.52% | 0.09 | 0.095 | 0.0838 | 105,939 |
Mar 21 2024 | 0.0872 | -0.0008 | -0.91% | 0.0869 | 0.090775 | 0.0801 | 53,400 |
Mar 20 2024 | 0.088 | 0.003 | 3.53% | 0.0886 | 0.0887 | 0.0845 | 41,250 |
Mar 19 2024 | 0.085 | 0.00 | 0.00% | 0.084 | 0.08695 | 0.084 | 91,639 |
Mar 18 2024 | 0.085 | -0.00256 | -2.92% | 0.0898 | 0.0898 | 0.0841 | 190,426 |
Mar 15 2024 | 0.08756 | -0.00144 | -1.62% | 0.09 | 0.09 | 0.08 | 51,635 |
Mar 14 2024 | 0.089 | 0.001 | 1.14% | 0.089 | 0.0907 | 0.0809 | 80,100 |
Mar 13 2024 | 0.088 | -0.00255 | -2.82% | 0.0879 | 0.0943 | 0.0848 | 333,066 |
Mar 12 2024 | 0.09055 | -0.00255 | -2.74% | 0.091075 | 0.091075 | 0.09055 | 7,010 |
Mar 11 2024 | 0.0931 | -0.00695 | -6.95% | 0.101715 | 0.101715 | 0.09 | 31,440 |
Mar 08 2024 | 0.10005 | 0.002 | 2.04% | 0.0965 | 0.10005 | 0.0965 | 47,122 |
Mar 07 2024 | 0.09805 | 0.00425 | 4.53% | 0.10 | 0.10 | 0.087 | 29,800 |
Mar 06 2024 | 0.0938 | -0.0059 | -5.92% | 0.0954 | 0.0975 | 0.0938 | 133,648 |
Mar 05 2024 | 0.0997 | 0.00205 | 2.10% | 0.09765 | 0.0997 | 0.0956 | 150,525 |
Mar 04 2024 | 0.09765 | -0.00085 | -0.86% | 0.10 | 0.10 | 0.0921 | 226,531 |
Mar 01 2024 | 0.0985 | 0.0063 | 6.83% | 0.095 | 0.10 | 0.09 | 106,934 |
Feb 29 2024 | 0.0922 | 0.00234 | 2.60% | 0.0919 | 0.095 | 0.0919 | 79,231 |
Feb 28 2024 | 0.08986 | -0.00064 | -0.71% | 0.095 | 0.095 | 0.08986 | 93,010 |
Feb 27 2024 | 0.0905 | 0.0017 | 1.91% | 0.095 | 0.095 | 0.0854 | 184,195 |
Feb 26 2024 | 0.0888 | 0.0004 | 0.45% | 0.08485 | 0.0906 | 0.0845 | 209,564 |
Feb 23 2024 | 0.0884 | -0.0056 | -5.96% | 0.094 | 0.094 | 0.0884 | 76,841 |
Feb 22 2024 | 0.094 | -0.0021 | -2.19% | 0.0967 | 0.0967 | 0.0912 | 54,493 |
Feb 21 2024 | 0.0961 | -0.0001 | -0.10% | 0.0925 | 0.0961 | 0.09 | 51,544 |
Feb 20 2024 | 0.0962 | -0.00739 | -7.13% | 0.1018 | 0.1018 | 0.092285 | 45,916 |
Feb 16 2024 | 0.10359 | -0.00511 | -4.70% | 0.105 | 0.105 | 0.10359 | 14,045 |
Feb 15 2024 | 0.1087 | 0.0032 | 3.03% | 0.1071 | 0.1089 | 0.105 | 33,704 |
Feb 14 2024 | 0.1055 | -0.0005 | -0.47% | 0.105 | 0.1105 | 0.105 | 199,082 |
Feb 13 2024 | 0.106 | -0.0023 | -2.12% | 0.10715 | 0.11 | 0.105 | 189,312 |
Feb 12 2024 | 0.1083 | 0.0038 | 3.64% | 0.1077 | 0.109 | 0.1025 | 436,566 |
Feb 09 2024 | 0.1045 | -0.0025 | -2.34% | 0.109 | 0.109 | 0.0994 | 255,994 |
Feb 08 2024 | 0.107 | 0.00 | 0.00% | 0.122 | 0.122 | 0.107 | 20,999 |
Feb 07 2024 | 0.107 | 0.0002 | 0.19% | 0.1071 | 0.1126 | 0.107 | 196,110 |
Feb 06 2024 | 0.1068 | -0.0045 | -4.04% | 0.106 | 0.1109 | 0.106 | 37,036 |
Feb 05 2024 | 0.1113 | -0.0037 | -3.22% | 0.11 | 0.1113 | 0.10945 | 8,300 |