Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FCTKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.05156 | -0.00068 | -1.30% | 0.052454 | 0.052755 | 0.051342 | 252,362.00 |
| May 30 2024 | 0.05224 | -0.000939 | -1.77% | 0.054363 | 0.054363 | 0.051595 | 304,125.00 |
| May 29 2024 | 0.053179 | -0.000448 | -0.84% | 0.053544 | 0.054336 | 0.052392 | 679,831.00 |
| May 28 2024 | 0.053627 | -0.000445 | -0.82% | 0.054221 | 0.05477 | 0.053023 | 801,435.00 |
| May 27 2024 | 0.054072 | 0.000858 | 1.61% | 0.053191 | 0.054363 | 0.052373 | 693,752.00 |
| May 26 2024 | 0.053214 | -0.000455 | -0.85% | 0.053958 | 0.054347 | 0.052766 | 810,496.00 |
| May 25 2024 | 0.053669 | 0.000976 | 1.85% | 0.052705 | 0.053959 | 0.052525 | 848,643.00 |
| May 24 2024 | 0.052693 | -0.001528 | -2.82% | 0.05256 | 0.053156 | 0.052129 | 851,107.00 |
| May 23 2024 | 0.054221 | -0.000293 | -0.54% | 0.054258 | 0.054771 | 0.05397 | 249,809.00 |
| May 22 2024 | 0.054514 | -0.000257 | -0.47% | 0.054777 | 0.055592 | 0.053963 | 594,366.00 |
| May 21 2024 | 0.054771 | -0.000409 | -0.74% | 0.054991 | 0.055594 | 0.054401 | 79,358.00 |
| May 20 2024 | 0.05518 | 0.002566 | 4.88% | 0.052879 | 0.05518 | 0.051777 | 76,414.00 |
| May 19 2024 | 0.052614 | -0.001147 | -2.13% | 0.054071 | 0.05435 | 0.052614 | 68,933.00 |
| May 18 2024 | 0.053761 | -0.00018 | -0.33% | 0.054079 | 0.054363 | 0.053579 | 50,278.00 |
| May 17 2024 | 0.053941 | 0.000883 | 1.66% | 0.053006 | 0.054359 | 0.052419 | 30,057.00 |
| May 16 2024 | 0.053058 | -0.000321 | -0.60% | 0.053484 | 0.053706 | 0.052528 | 107,839.00 |
| May 15 2024 | 0.053379 | 0.002229 | 4.36% | 0.051148 | 0.053561 | 0.050686 | 49,078.00 |
| May 14 2024 | 0.05115 | -0.000702 | -1.35% | 0.051968 | 0.052909 | 0.050983 | 52,862.00 |
| May 13 2024 | 0.051852 | -0.000042 | -0.08% | 0.052009 | 0.052342 | 0.049847 | 43,139.00 |
| May 12 2024 | 0.051894 | -0.000232 | -0.45% | 0.052036 | 0.05204 | 0.051748 | 13,468.00 |
| May 11 2024 | 0.052126 | -0.000778 | -1.47% | 0.052528 | 0.052917 | 0.051364 | 34,167.00 |
| May 10 2024 | 0.052904 | -0.000417 | -0.78% | 0.053404 | 0.053783 | 0.05214 | 22,188.00 |
| May 09 2024 | 0.053321 | -0.000397 | -0.74% | 0.053718 | 0.053718 | 0.052528 | 24,454.00 |
| May 08 2024 | 0.053718 | -0.001547 | -2.80% | 0.056181 | 0.057453 | 0.053718 | 34,749.00 |
| May 07 2024 | 0.055265 | 0.000116 | 0.21% | 0.055351 | 0.055751 | 0.054122 | 15,062.00 |
| May 06 2024 | 0.055149 | -0.000186 | -0.34% | 0.055452 | 0.055452 | 0.054937 | 144,782.00 |
| May 05 2024 | 0.055335 | 0.000415 | 0.76% | 0.054815 | 0.055762 | 0.054122 | 97,344.00 |
| May 04 2024 | 0.05492 | 0.001999 | 3.78% | 0.054333 | 0.05492 | 0.053319 | 81,875.00 |
| May 03 2024 | 0.052921 | -0.000396 | -0.74% | 0.05254 | 0.05332 | 0.052324 | 45,475.00 |
| May 02 2024 | 0.053317 | 0.001955 | 3.81% | 0.051564 | 0.053317 | 0.050389 | 59,440.00 |
| May 01 2024 | 0.051362 | -0.001207 | -2.30% | 0.057027 | 0.057027 | 0.050653 | 23,346.00 |
| Apr 30 2024 | 0.052569 | -0.006187 | -10.53% | 0.057455 | 0.057455 | 0.052569 | 114,620.00 |
| Apr 29 2024 | 0.058756 | 0.001729 | 3.03% | 0.057026 | 0.062914 | 0.056446 | 155,076.00 |
| Apr 28 2024 | 0.057027 | 0.000421 | 0.74% | 0.058756 | 0.058756 | 0.056181 | 133,427.00 |
| Apr 27 2024 | 0.056606 | -0.000393 | -0.69% | 0.056329 | 0.057241 | 0.054569 | 537,529.00 |
| Apr 26 2024 | 0.056999 | 0.000017 | 0.03% | 0.058756 | 0.058756 | 0.055766 | 109,115.00 |
| Apr 25 2024 | 0.056982 | -0.001114 | -1.92% | 0.057506 | 0.057884 | 0.056982 | 17,555.00 |
| Apr 24 2024 | 0.058096 | -0.000711 | -1.21% | 0.058754 | 0.06145 | 0.057887 | 64,631.00 |
| Apr 23 2024 | 0.058807 | -0.000218 | -0.37% | 0.059025 | 0.059212 | 0.058485 | 63,993.00 |
| Apr 22 2024 | 0.059025 | 0.001395 | 2.42% | 0.058064 | 0.059192 | 0.056603 | 179,159.00 |
| Apr 21 2024 | 0.05763 | 0.002698 | 4.91% | 0.058317 | 0.060088 | 0.057456 | 32,563.00 |
| Apr 20 2024 | 0.054932 | 0.001023 | 1.90% | 0.053901 | 0.055762 | 0.053901 | 16,386.00 |
| Apr 19 2024 | 0.053909 | -0.000134 | -0.25% | 0.054524 | 0.054958 | 0.051357 | 58,920.00 |
| Apr 18 2024 | 0.054043 | 0.00152 | 2.89% | 0.052153 | 0.054043 | 0.052138 | 112,452.00 |
| Apr 17 2024 | 0.052523 | -0.001194 | -2.22% | 0.054123 | 0.054931 | 0.052138 | 212,839.00 |
| Apr 16 2024 | 0.053717 | 0.000424 | 0.80% | 0.054196 | 0.054525 | 0.052529 | 297,464.00 |
| Apr 15 2024 | 0.053293 | -0.003403 | -6.00% | 0.056697 | 0.05793 | 0.053278 | 88,763.00 |
| Apr 14 2024 | 0.056696 | 0.002443 | 4.50% | 0.067503 | 0.067503 | 0.054569 | 173,650.00 |
| Apr 13 2024 | 0.054253 | -0.01611 | -22.90% | 0.06298 | 0.06298 | 0.052185 | 363,235.00 |
| Apr 12 2024 | 0.070363 | 0.003275 | 4.88% | 0.067544 | 0.071425 | 0.067544 | 139,498.00 |
| Apr 11 2024 | 0.067088 | -0.00069 | -1.02% | 0.067503 | 0.067503 | 0.066285 | 93,569.00 |
| Apr 10 2024 | 0.067778 | 0.001494 | 2.25% | 0.066284 | 0.070366 | 0.065791 | 301,273.00 |
| Apr 09 2024 | 0.066284 | -0.001714 | -2.52% | 0.067788 | 0.069322 | 0.065322 | 285,465.00 |
| Apr 08 2024 | 0.067998 | 0.002208 | 3.36% | 0.065791 | 0.070367 | 0.062913 | 317,301.00 |
| Apr 07 2024 | 0.06579 | -0.00000300 | 0.00% | 0.065795 | 0.067279 | 0.065303 | 280,968.00 |
| Apr 06 2024 | 0.065793 | 0.000975 | 1.50% | 0.064333 | 0.066281 | 0.064333 | 432,733.00 |
| Apr 05 2024 | 0.064818 | -0.000976 | -1.48% | 0.065794 | 0.066774 | 0.063379 | 465,587.00 |
| Apr 04 2024 | 0.065794 | 0.00243 | 3.83% | 0.06337 | 0.066282 | 0.062926 | 245,824.00 |
| Apr 03 2024 | 0.063364 | -0.002421 | -3.68% | 0.065785 | 0.065785 | 0.060598 | 13,601.00 |
| Apr 02 2024 | 0.065785 | -0.007803 | -10.60% | 0.067782 | 0.068801 | 0.061972 | 2,717.00 |
| Apr 01 2024 | 0.073588 | 0.00163 | 2.27% | 0.074692 | 0.074692 | 0.073041 | 23,563.00 |
| Mar 31 2024 | 0.071958 | -0.002182 | -2.94% | 0.076962 | 0.076962 | 0.070365 | 780.00 |
| Mar 30 2024 | 0.07414 | 0.000556 | 0.76% | 0.074141 | 0.074696 | 0.071962 | 1,919.00 |
| Mar 29 2024 | 0.073584 | -0.002804 | -3.67% | 0.075821 | 0.075822 | 0.073584 | 4,032.00 |
| Mar 28 2024 | 0.076388 | 0.004429 | 6.15% | 0.073041 | 0.076388 | 0.071643 | 3,922.00 |
| Mar 27 2024 | 0.071959 | -0.00443 | -5.80% | 0.076962 | 0.077472 | 0.071959 | 8,279.00 |
| Mar 26 2024 | 0.076389 | 0.004088 | 5.65% | 0.066115 | 0.076962 | 0.066115 | 3,327.00 |
| Mar 25 2024 | 0.072301 | 0.005688 | 8.54% | 0.069759 | 0.072319 | 0.06967 | 36,927.00 |
| Mar 24 2024 | 0.066613 | 0.001491 | 2.29% | 0.066115 | 0.069666 | 0.066115 | 9,778.00 |
| Mar 23 2024 | 0.065122 | 0.00 | 0.00% | 0.065134 | 0.066115 | 0.065122 | 1,074.00 |
| Mar 22 2024 | 0.065122 | -0.006662 | -9.28% | 0.071784 | 0.071784 | 0.065122 | 3,435.00 |
| Mar 21 2024 | 0.071784 | 0.006178 | 9.42% | 0.066117 | 0.071784 | 0.066117 | 7,603.00 |
| Mar 20 2024 | 0.065606 | 0.005156 | 8.53% | 0.06045 | 0.065606 | 0.058546 | 29,627.00 |
| Mar 19 2024 | 0.06045 | -0.005402 | -8.20% | 0.065852 | 0.065853 | 0.060001 | 73,469.00 |
| Mar 18 2024 | 0.065852 | -0.00406 | -5.81% | 0.069655 | 0.069655 | 0.064845 | 460,727.00 |
| Mar 17 2024 | 0.069912 | 0.00232 | 3.43% | 0.067596 | 0.069912 | 0.064629 | 310,899.00 |
| Mar 16 2024 | 0.067592 | -0.008024 | -10.61% | 0.076754 | 0.076768 | 0.067592 | 419,365.00 |
| Mar 15 2024 | 0.075616 | -0.00527 | -6.52% | 0.081473 | 0.081552 | 0.071183 | 535,624.00 |
| Mar 14 2024 | 0.080886 | -0.002439 | -2.93% | 0.083951 | 0.086744 | 0.078136 | 333,773.00 |
| Mar 13 2024 | 0.083325 | -0.000347 | -0.41% | 0.083672 | 0.08427 | 0.082308 | 96,772.00 |
| Mar 12 2024 | 0.083672 | 0.002797 | 3.46% | 0.082857 | 0.086499 | 0.079052 | 214,721.00 |
| Mar 11 2024 | 0.080875 | 0.002798 | 3.58% | 0.078444 | 0.084579 | 0.075043 | 213,510.00 |
| Mar 10 2024 | 0.078077 | 0.002703 | 3.59% | 0.079504 | 0.079671 | 0.077991 | 160,366.00 |
| Mar 09 2024 | 0.075374 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.075374 | -0.001327 | -1.73% | 0.076701 | 0.076701 | 0.075233 | 23,412.00 |
| Mar 07 2024 | 0.076701 | 0.007995 | 11.64% | 0.068646 | 0.078499 | 0.068646 | 112,196.00 |
| Mar 06 2024 | 0.068706 | 0.004399 | 6.84% | 0.067022 | 0.068706 | 0.064588 | 141,195.00 |
| Mar 05 2024 | 0.064307 | -0.007425 | -10.35% | 0.071136 | 0.07114 | 0.064307 | 148,820.00 |
| Mar 04 2024 | 0.071732 | 0.002055 | 2.95% | 0.069675 | 0.072202 | 0.069217 | 811,550.00 |
| Mar 03 2024 | 0.069677 | -0.000587 | -0.84% | 0.071666 | 0.071666 | 0.066576 | 435,664.00 |
| Mar 02 2024 | 0.070264 | -0.00172 | -2.39% | 0.074002 | 0.077929 | 0.069387 | 385,838.00 |
