Ftribe Fighters Coin More Historical Data - F2CUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ftribe Fighters Coin (Cryptocurrency:F2CUST)
Ftribe Fighters Coin (Cryptocurrency:F2CUST) Historical

F2CUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000409	0.00000400	0.99%	0.000405	0.000413	0.0004	30,781,015.00
May 30 2024	0.000405	-0.00000100	-0.25%	0.000406	0.000409	0.000398	35,639,671.00
May 29 2024	0.000406	-0.000041	-9.17%	0.000446	0.000449	0.000398	35,926,353.00
May 28 2024	0.000447	0.00001	2.29%	0.000436	0.00045	0.000434	28,113,986.00
May 27 2024	0.000437	-0.00000300	-0.68%	0.00044	0.00044	0.000433	34,221,441.00
May 26 2024	0.00044	0.00002	4.76%	0.00042	0.00045	0.000418	35,986,888.00
May 25 2024	0.00042	0.000032	8.25%	0.000388	0.000423	0.000388	31,823,597.00
May 24 2024	0.000388	-0.000017	-4.20%	0.000405	0.00043	0.000388	22,513,714.00
May 23 2024	0.000405	0.00000100	0.25%	0.000404	0.000413	0.000396	24,753,928.00
May 22 2024	0.000404	0.000015	3.86%	0.000389	0.000409	0.000388	17,232,161.00
May 21 2024	0.000389	0.00000600	1.57%	0.000383	0.00041	0.000365	37,521,591.00
May 20 2024	0.000383	0.00000100	0.26%	0.000381	0.000387	0.000377	52,829,025.00
May 19 2024	0.000382	-0.000015	-3.78%	0.000396	0.000398	0.00038	34,687,231.00
May 18 2024	0.000397	0.00000500	1.28%	0.000392	0.000405	0.000387	23,200,436.00
May 17 2024	0.000392	-0.00000700	-1.75%	0.000398	0.000409	0.000383	32,826,437.00
May 16 2024	0.000399	-0.000011	-2.68%	0.00041	0.000433	0.000395	35,038,242.00
May 15 2024	0.00041	0.00000500	1.23%	0.000405	0.000415	0.000402	31,355,401.00
May 14 2024	0.000405	0.000025	6.58%	0.000379	0.000433	0.000376	29,482,398.00
May 13 2024	0.00038	0.000011	2.98%	0.000331	0.000398	0.000331	42,915,868.00
May 12 2024	0.000369	-0.00000100	-0.27%	0.000369	0.000384	0.000365	38,299,345.00
May 11 2024	0.00037	-0.000039	-9.54%	0.000409	0.000439	0.00037	24,410,384.00
May 10 2024	0.000409	0.000031	8.20%	0.00039	0.000438	0.000374	36,388,423.00
May 09 2024	0.000378	-0.000062	-14.09%	0.000463	0.000514	0.000376	64,902,245.00
May 08 2024	0.00044	0.000101	29.79%	0.000339	0.000762	0.000334	67,754,094.00
May 07 2024	0.000339	0.00000500	1.50%	0.000334	0.000364	0.000334	37,403,213.00
May 06 2024	0.000334	0.00	0.00%	0.000337	0.000337	0.000332	46,674,489.00
May 05 2024	0.000334	-0.00000200	-0.60%	0.000336	0.000367	0.000325	13,150,382.00
May 04 2024	0.000336	-0.00000400	-1.18%	0.00034	0.000349	0.000334	1,212,196.00
May 03 2024	0.00034	0.00000700	2.10%	0.000331	0.000357	0.000329	41,241,111.00
May 02 2024	0.000333	0.000015	4.72%	0.000318	0.000336	0.000318	23,416,748.00
May 01 2024	0.000318	0.00000300	0.95%	0.000315	0.000324	0.000311	25,456,373.00
Apr 30 2024	0.000315	-0.000021	-6.25%	0.000336	0.000336	0.000311	20,442,413.00
Apr 29 2024	0.000336	-0.000014	-4.00%	0.000406	0.000409	0.00033	85,154,761.00
Apr 28 2024	0.00035	0.000014	4.17%	0.000336	0.000353	0.000331	41,028,357.00
Apr 27 2024	0.000336	0.00000500	1.51%	0.000331	0.000362	0.000331	34,827,106.00
Apr 26 2024	0.000331	-0.00000200	-0.60%	0.000333	0.000333	0.000331	42,522,969.00
Apr 25 2024	0.000333	0.00000200	0.60%	0.000348	0.000349	0.000327	26,064,060.00
Apr 24 2024	0.000331	-0.000015	-4.34%	0.000346	0.000346	0.00033	36,817,905.00
Apr 23 2024	0.000346	0.000014	4.22%	0.000332	0.000359	0.000332	28,792,564.00
Apr 22 2024	0.000332	0.00000700	2.15%	0.000406	0.000409	0.000318	74,061,807.00
Apr 21 2024	0.000325	-0.00000500	-1.52%	0.000329	0.00033	0.00032	42,272,587.00
Apr 20 2024	0.00033	0.00000800	2.48%	0.000322	0.000352	0.00032	43,120,540.00
Apr 19 2024	0.000322	-0.000022	-6.40%	0.000344	0.000367	0.000311	39,400,544.00
Apr 18 2024	0.000344	0.000011	3.30%	0.000333	0.000344	0.00033	26,663,383.00
Apr 17 2024	0.000333	-0.00000100	-0.30%	0.000334	0.000336	0.00033	42,076,616.00
Apr 16 2024	0.000334	-0.000011	-3.19%	0.000345	0.000346	0.000324	34,858,158.00
Apr 15 2024	0.000345	-0.00000400	-1.15%	0.000347	0.000404	0.000335	79,903,542.00
Apr 14 2024	0.000349	-0.000017	-4.64%	0.000366	0.00037	0.000339	35,582,886.00
Apr 13 2024	0.000366	-0.000043	-10.51%	0.000409	0.000414	0.000362	27,447,931.00
Apr 12 2024	0.000409	-0.00000500	-1.21%	0.000414	0.000429	0.000404	8,419,150.00
Apr 11 2024	0.000414	0.00	0.00%	0.000414	0.000436	0.000412	1,436,599.00
Apr 10 2024	0.000414	-0.000021	-4.83%	0.000435	0.000443	0.000414	10,609,685.00
Apr 09 2024	0.000435	0.000054	14.17%	0.000381	0.000556	0.000381	40,011,958.00
Apr 08 2024	0.000381	0.00000100	0.26%	0.000379	0.000399	0.000375	67,441,235.00
Apr 07 2024	0.00038	0.00000500	1.33%	0.000375	0.000394	0.000372	22,576,697.00
Apr 06 2024	0.000375	-0.000012	-3.10%	0.000386	0.00039	0.00036	25,852,279.00
Apr 05 2024	0.000387	-0.000021	-5.15%	0.000406	0.000415	0.00038	23,655,622.00
Apr 04 2024	0.000408	-0.000096	-19.05%	0.000461	0.000469	0.000383	46,257,938.00
Apr 03 2024	0.000504	0.000081	19.15%	0.000423	0.00059	0.000413	39,700,763.00
Apr 02 2024	0.000423	0.00	0.00%	0.000423	0.000434	0.000408	38,708,485.00
Apr 01 2024	0.000423	0.000027	6.82%	0.000394	0.000434	0.00039	74,539,704.00
Mar 31 2024	0.000396	-0.00000300	-0.75%	0.000399	0.000415	0.00039	37,750,786.00
Mar 30 2024	0.000399	0.00000100	0.25%	0.000398	0.000405	0.000394	38,395,166.00
Mar 29 2024	0.000398	0.00000200	0.51%	0.000396	0.000402	0.000394	47,417,090.00
Mar 28 2024	0.000396	-0.000021	-5.04%	0.000417	0.000423	0.000396	59,745,901.00
Mar 27 2024	0.000417	-0.000028	-6.29%	0.000445	0.000445	0.000396	64,428,520.00
Mar 26 2024	0.000445	0.000025	5.95%	0.00042	0.000452	0.000415	60,258,931.00
Mar 25 2024	0.00042	0.00000400	0.96%	0.000417	0.000428	0.000412	104,595,188.00
Mar 24 2024	0.000416	0.000017	4.26%	0.000399	0.000426	0.000391	53,147,690.00
Mar 23 2024	0.000399	0.00	0.00%	0.000399	0.00041	0.000393	61,151,186.00
Mar 22 2024	0.000399	0.00000100	0.25%	0.000398	0.00041	0.000394	61,388,472.00
Mar 21 2024	0.000398	-0.00000200	-0.50%	0.0004	0.000405	0.000396	61,043,064.00
Mar 20 2024	0.0004	0.00000100	0.25%	0.000399	0.000403	0.000391	60,404,688.00
Mar 19 2024	0.000399	-0.00000800	-1.97%	0.000407	0.000414	0.000391	60,734,005.00
Mar 18 2024	0.000407	0.00000100	0.25%	0.000406	0.00041	0.000395	66,648,871.00
Mar 17 2024	0.000406	0.00	0.00%	0.000406	0.000417	0.000392	59,663,214.00
Mar 16 2024	0.000406	-0.00000500	-1.22%	0.000411	0.000418	0.000405	60,132,690.00
Mar 15 2024	0.000411	-0.00001	-2.38%	0.000422	0.000427	0.000402	58,398,738.00
Mar 14 2024	0.000421	-0.00000200	-0.47%	0.000423	0.000428	0.00042	48,222,300.00
Mar 13 2024	0.000423	-0.000015	-3.42%	0.000438	0.00044	0.000409	50,769,187.00
Mar 12 2024	0.000438	0.00000200	0.46%	0.000436	0.000448	0.000428	51,929,333.00
Mar 11 2024	0.000436	0.00000100	0.23%	0.000429	0.000444	0.000428	57,060,635.00
Mar 10 2024	0.000435	0.000027	6.62%	0.000408	0.000439	0.000407	60,142,885.00
Mar 09 2024	0.000408	0.00000200	0.49%	0.000406	0.000418	0.0004	58,599,008.00
Mar 08 2024	0.000406	-0.000012	-2.87%	0.000418	0.000425	0.000401	57,550,816.00
Mar 07 2024	0.000418	0.00000500	1.21%	0.000413	0.000462	0.000411	60,523,041.00
Mar 06 2024	0.000413	-0.00000900	-2.13%	0.000422	0.000432	0.000411	58,701,306.00
Mar 05 2024	0.000422	0.00000800	1.93%	0.000414	0.000425	0.000411	56,162,723.00
Mar 04 2024	0.000414	-0.00000400	-0.96%	0.000417	0.000418	0.00041	48,084,266.00
Mar 03 2024	0.000418	-0.00000100	-0.24%	0.000419	0.000431	0.000407	44,166,976.00
Mar 02 2024	0.000419	0.00000500	1.21%	0.000414	0.000433	0.00041	50,742,951.00

Ftribe Fighters Coin

Great Lakes Dredge and D...

Strategic International ...

Heritage Nola Bancorp (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions