FASTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.001611 | 0.000261 | 19.30% | 0.001297 | 0.001621 | 0.001264 | 0.00 |
May 19 2024 | 0.00135 | -0.000025 | -1.82% | 0.001374 | 0.00138 | 0.001346 | 0.00 |
May 18 2024 | 0.001375 | 0.000016 | 1.18% | 0.00136 | 0.001385 | 0.001358 | 0.00 |
May 17 2024 | 0.001359 | 0.000064 | 4.94% | 0.001295 | 0.001372 | 0.001291 | 0.00 |
May 16 2024 | 0.001295 | -0.000042 | -3.14% | 0.001336 | 0.001338 | 0.001287 | 0.00 |
May 15 2024 | 0.001337 | 0.000068 | 5.36% | 0.00127 | 0.001338 | 0.00126 | 0.00 |
May 14 2024 | 0.001268 | -0.000029 | -2.24% | 0.001297 | 0.001302 | 0.001259 | 0.00 |
May 13 2024 | 0.001297 | 0.00000800 | 0.62% | 0.001309 | 0.001325 | 0.001286 | 0.00 |
May 12 2024 | 0.001289 | 0.00000900 | 0.70% | 0.001282 | 0.001298 | 0.001278 | 0.00 |
May 11 2024 | 0.00128 | -0.00000042 | -0.03% | 0.001282 | 0.001294 | 0.001271 | 0.00 |
May 10 2024 | 0.001281 | -0.000055 | -4.12% | 0.001333 | 0.001343 | 0.001267 | 0.00 |
May 09 2024 | 0.001335 | 0.000027 | 2.06% | 0.001309 | 0.001345 | 0.001299 | 0.00 |
May 08 2024 | 0.001308 | -0.00002 | -1.51% | 0.001325 | 0.001337 | 0.001293 | 0.00 |
May 07 2024 | 0.001328 | -0.000022 | -1.63% | 0.00135 | 0.001377 | 0.001324 | 0.00 |
May 06 2024 | 0.00135 | -0.000029 | -2.10% | 0.001627 | 0.001639 | 0.001341 | 0.00 |
May 05 2024 | 0.00138 | 0.00000800 | 0.58% | 0.001371 | 0.001395 | 0.001353 | 0.00 |
May 04 2024 | 0.001371 | 0.00000500 | 0.37% | 0.001365 | 0.001393 | 0.001362 | 0.00 |
May 03 2024 | 0.001366 | 0.000051 | 3.88% | 0.001315 | 0.001375 | 0.001303 | 0.00 |
May 02 2024 | 0.001315 | 0.00000400 | 0.31% | 0.001309 | 0.001326 | 0.001274 | 0.00 |
May 01 2024 | 0.001311 | -0.000019 | -1.43% | 0.001325 | 0.001329 | 0.001238 | 0.00 |
Apr 30 2024 | 0.00133 | -0.000085 | -6.01% | 0.001412 | 0.00143 | 0.001284 | 0.00 |
Apr 29 2024 | 0.001415 | -0.000022 | -1.53% | 0.001627 | 0.001639 | 0.001374 | 0.00 |
Apr 28 2024 | 0.001437 | 0.00000500 | 0.35% | 0.001432 | 0.001473 | 0.001429 | 0.00 |
Apr 27 2024 | 0.001432 | 0.000055 | 4.00% | 0.001378 | 0.001443 | 0.001355 | 0.00 |
Apr 26 2024 | 0.001377 | -0.000013 | -0.94% | 0.001388 | 0.001393 | 0.001366 | 0.00 |
Apr 25 2024 | 0.001389 | 0.00001 | 0.72% | 0.001381 | 0.001403 | 0.001352 | 0.00 |
Apr 24 2024 | 0.001379 | -0.000037 | -2.61% | 0.001418 | 0.001448 | 0.001366 | 0.00 |
Apr 23 2024 | 0.001416 | 0.00000800 | 0.57% | 0.001408 | 0.001436 | 0.001388 | 0.00 |
Apr 22 2024 | 0.001408 | 0.000023 | 1.66% | 0.001627 | 0.001639 | 0.001395 | 0.00 |
Apr 21 2024 | 0.001385 | -0.00000200 | -0.14% | 0.001386 | 0.001406 | 0.001373 | 0.00 |
Apr 20 2024 | 0.001387 | 0.000037 | 2.74% | 0.001344 | 0.001395 | 0.001329 | 0.00 |
Apr 19 2024 | 0.00135 | 0.00000063 | 0.05% | 0.001347 | 0.001374 | 0.001263 | 0.00 |
Apr 18 2024 | 0.001349 | 0.000037 | 2.82% | 0.001315 | 0.001362 | 0.001301 | 0.00 |
Apr 17 2024 | 0.001312 | -0.000045 | -3.31% | 0.001357 | 0.001373 | 0.001288 | 0.00 |
Apr 16 2024 | 0.001357 | -0.00000700 | -0.51% | 0.001363 | 0.001375 | 0.00132 | 0.00 |
Apr 15 2024 | 0.001365 | -0.000026 | -1.87% | 0.001627 | 0.001639 | 0.001337 | 0.00 |
Apr 14 2024 | 0.001391 | 0.000058 | 4.35% | 0.001324 | 0.001395 | 0.001282 | 0.00 |
Apr 13 2024 | 0.001332 | -0.000095 | -6.66% | 0.001421 | 0.001452 | 0.001271 | 0.00 |
Apr 12 2024 | 0.001427 | -0.000116 | -7.52% | 0.001542 | 0.001563 | 0.001378 | 0.00 |
Apr 11 2024 | 0.001543 | -0.000014 | -0.90% | 0.001556 | 0.001591 | 0.00153 | 0.00 |
Apr 10 2024 | 0.001558 | 0.000014 | 0.91% | 0.001542 | 0.001565 | 0.001504 | 0.00 |
Apr 09 2024 | 0.001544 | -0.000081 | -4.98% | 0.001627 | 0.001639 | 0.001524 | 0.00 |
Apr 08 2024 | 0.001625 | 0.000105 | 6.92% | 0.001604 | 0.001639 | 0.001506 | 0.00 |
Apr 07 2024 | 0.00152 | 0.000041 | 2.77% | 0.001476 | 0.001521 | 0.001472 | 0.00 |
Apr 06 2024 | 0.00148 | 0.000016 | 1.09% | 0.001458 | 0.001493 | 0.001458 | 0.00 |
Apr 05 2024 | 0.001463 | -0.00000100 | -0.07% | 0.001465 | 0.001472 | 0.001417 | 0.00 |
Apr 04 2024 | 0.001464 | 0.00000400 | 0.27% | 0.001454 | 0.001515 | 0.001432 | 0.00 |
Apr 03 2024 | 0.00146 | 0.000018 | 1.25% | 0.001446 | 0.001482 | 0.001412 | 0.00 |
Apr 02 2024 | 0.001442 | -0.000104 | -6.72% | 0.001543 | 0.001543 | 0.001417 | 0.00 |
Apr 01 2024 | 0.001546 | -0.000056 | -3.49% | 0.001604 | 0.001604 | 0.001505 | 0.00 |
Mar 31 2024 | 0.001603 | 0.000059 | 3.82% | 0.001544 | 0.001607 | 0.001544 | 0.00 |
Mar 30 2024 | 0.001544 | -0.00000300 | -0.19% | 0.001545 | 0.001569 | 0.001536 | 0.00 |
Mar 29 2024 | 0.001547 | -0.000021 | -1.34% | 0.001567 | 0.001576 | 0.001529 | 0.00 |
Mar 28 2024 | 0.001568 | 0.000031 | 2.02% | 0.00154 | 0.001589 | 0.001526 | 0.00 |
Mar 27 2024 | 0.001537 | -0.000041 | -2.60% | 0.001578 | 0.001613 | 0.001524 | 0.00 |
Mar 26 2024 | 0.001578 | 0.00000200 | 0.13% | 0.001576 | 0.001617 | 0.001562 | 0.00 |
Mar 25 2024 | 0.001576 | 0.000055 | 3.62% | 0.001682 | 0.001694 | 0.001511 | 0.00 |
Mar 24 2024 | 0.001521 | 0.000045 | 3.05% | 0.001472 | 0.001527 | 0.001453 | 0.00 |
Mar 23 2024 | 0.001476 | 0.000016 | 1.10% | 0.001465 | 0.001506 | 0.00144 | 0.00 |
Mar 22 2024 | 0.00146 | -0.000077 | -5.01% | 0.001538 | 0.001558 | 0.001433 | 0.00 |
Mar 21 2024 | 0.001537 | -0.000011 | -0.71% | 0.001543 | 0.001577 | 0.001501 | 0.00 |
Mar 20 2024 | 0.001548 | 0.000151 | 10.85% | 0.00139 | 0.001555 | 0.001349 | 0.00 |
Mar 19 2024 | 0.001396 | -0.000155 | -9.99% | 0.001548 | 0.001556 | 0.001388 | 0.00 |
Mar 18 2024 | 0.001551 | -0.000048 | -3.00% | 0.001682 | 0.001694 | 0.001525 | 0.00 |
Mar 17 2024 | 0.001599 | 0.00005 | 3.23% | 0.001562 | 0.001617 | 0.001506 | 0.00 |
Mar 16 2024 | 0.001549 | -0.000097 | -5.89% | 0.001649 | 0.001662 | 0.001532 | 0.00 |
Mar 15 2024 | 0.001646 | -0.000063 | -3.69% | 0.001682 | 0.001694 | 0.001579 | 0.00 |
Mar 14 2024 | 0.001709 | -0.000054 | -3.06% | 0.001761 | 0.001765 | 0.001638 | 0.00 |
Mar 13 2024 | 0.001763 | 0.000015 | 0.86% | 0.00175 | 0.001795 | 0.001734 | 0.00 |
Mar 12 2024 | 0.001748 | -0.000042 | -2.35% | 0.001792 | 0.001801 | 0.001695 | 0.00 |
Mar 11 2024 | 0.001791 | 0.000081 | 4.74% | 0.001682 | 0.0018 | 0.001664 | 0.00 |
Mar 10 2024 | 0.00171 | -0.000014 | -0.81% | 0.001721 | 0.001746 | 0.001674 | 0.00 |
Mar 09 2024 | 0.001724 | 0.000011 | 0.64% | 0.001713 | 0.001738 | 0.001708 | 0.00 |
Mar 08 2024 | 0.001713 | 0.000013 | 0.76% | 0.001705 | 0.00176 | 0.001685 | 0.00 |
Mar 07 2024 | 0.0017 | 0.000022 | 1.31% | 0.001682 | 0.001733 | 0.001647 | 0.00 |
Mar 06 2024 | 0.001678 | 0.000117 | 7.48% | 0.001566 | 0.001716 | 0.001543 | 0.00 |
Mar 05 2024 | 0.001561 | -0.000037 | -2.32% | 0.001599 | 0.001681 | 0.001427 | 0.00 |
Mar 04 2024 | 0.001598 | 0.000065 | 4.24% | 0.001399 | 0.001603 | 0.001394 | 0.00 |
Mar 03 2024 | 0.001533 | 0.000027 | 1.79% | 0.001505 | 0.001537 | 0.001484 | 0.00 |
Mar 02 2024 | 0.001506 | -0.00000500 | -0.33% | 0.00151 | 0.001522 | 0.001497 | 0.00 |
Mar 01 2024 | 0.001511 | 0.000034 | 2.30% | 0.001471 | 0.001518 | 0.001471 | 0.00 |
Feb 29 2024 | 0.001476 | -0.00000600 | -0.40% | 0.001494 | 0.001549 | 0.001456 | 0.00 |
Feb 28 2024 | 0.001482 | 0.000056 | 3.93% | 0.001428 | 0.001534 | 0.001422 | 0.00 |
Feb 27 2024 | 0.001426 | 0.000029 | 2.07% | 0.001399 | 0.001447 | 0.001394 | 0.00 |
Feb 26 2024 | 0.001398 | 0.000028 | 2.04% | 0.001066 | 0.001407 | 0.001065 | 0.00 |
Feb 25 2024 | 0.00137 | 0.000054 | 4.10% | 0.001317 | 0.001371 | 0.001314 | 0.00 |
Feb 24 2024 | 0.001316 | 0.000029 | 2.25% | 0.001286 | 0.001321 | 0.001279 | 0.00 |
Feb 23 2024 | 0.001287 | -0.00002 | -1.53% | 0.001306 | 0.001316 | 0.001279 | 0.00 |
Feb 22 2024 | 0.001307 | -0.00000300 | -0.23% | 0.001302 | 0.001333 | 0.00128 | 0.00 |
Feb 21 2024 | 0.00131 | -0.000016 | -1.21% | 0.001325 | 0.001328 | 0.001267 | 0.00 |