Refinable Historical Data - FINEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Refinable (Cryptocurrency:FINEUSD)
Refinable (Cryptocurrency:FINEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Refinable	FINEUSD	Crypto	631,656	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000018	0.33%	0.005517	0.0054	0.005692

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005507	0.005541	0.005445	0.005499	0.002044 - 0.007992

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:34:29	2,283.28	0.005521	USD

Price x Volume	Volume	Base Symbol	Related Pairs
4,013.88	730,058.96	FINE

FINEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.005521	0.00601	0.005362	483,090.56	-0.00000406	-0.07%
1 Month	0.006102	0.006776	0.005263	639,378.89	-0.000585	-9.59%
3 Months	0.004569	0.007992	0.004024	1,010,221.02	0.000948	20.76%
6 Months	0.00489	0.007992	0.002776	1,447,711.39	0.000627	12.82%
1 Year	0.003498	0.007992	0.002044	1,756,739.13	0.002019	57.70%
3 Years	1.89	3.42	0.002044	751,590.04	-1.89	-99.71%
5 Years	1.89	3.42	0.002044	751,590.04	-1.89	-99.71%

FINEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.005501	-0.000114	-2.03%	0.005605	0.005677	0.005391	418,051.00
May 09 2024	0.005614	0.000085	1.54%	0.005534	0.005656	0.005454	255,601.00
May 08 2024	0.005529	-0.000024	-0.43%	0.005543	0.005602	0.005362	240,350.00
May 07 2024	0.005553	-0.00000077	-0.01%	0.005554	0.005617	0.005462	603,347.00
May 06 2024	0.005554	0.00000400	0.07%	0.005936	0.00601	0.005409	594,837.00
May 05 2024	0.00555	-0.000029	-0.52%	0.005578	0.005611	0.005443	1,224,791.00
May 04 2024	0.005579	0.000052	0.94%	0.005521	0.005636	0.005512	44,653.00
May 03 2024	0.005527	0.000027	0.49%	0.0055	0.00568	0.005441	420,730.00
May 02 2024	0.005501	-0.000071	-1.27%	0.005565	0.005592	0.005364	695,740.00
May 01 2024	0.005572	-0.00017	-2.96%	0.005721	0.005781	0.005263	420,446.00
Apr 30 2024	0.005741	-0.000207	-3.48%	0.005936	0.00601	0.005566	656,254.00
Apr 29 2024	0.005948	0.000038	0.64%	0.005988	0.00626	0.005807	1,112,156.00
Apr 28 2024	0.00591	-0.000043	-0.72%	0.005954	0.006072	0.005886	862,325.00
Apr 27 2024	0.005954	-0.000428	-6.71%	0.006389	0.006394	0.005946	528,951.00
Apr 26 2024	0.006382	-0.000154	-2.36%	0.006531	0.006547	0.006348	149,239.00
Apr 25 2024	0.006536	0.000015	0.23%	0.00653	0.006673	0.006357	379,532.00
Apr 24 2024	0.006521	-0.000046	-0.70%	0.006574	0.006695	0.00637	287,002.00
Apr 23 2024	0.006567	0.000037	0.57%	0.006528	0.006776	0.006466	569,090.00
Apr 22 2024	0.00653	0.000203	3.21%	0.005988	0.006694	0.005879	1,122,021.00
Apr 21 2024	0.006327	0.00015	2.43%	0.006173	0.006358	0.006136	940,382.00
Apr 20 2024	0.006177	0.000163	2.71%	0.005988	0.006512	0.005955	408,302.00
Apr 19 2024	0.006014	0.000217	3.75%	0.005848	0.006045	0.005691	1,143,959.00
Apr 18 2024	0.005796	0.000249	4.49%	0.00556	0.005959	0.005472	1,297,297.00
Apr 17 2024	0.005548	0.000056	1.02%	0.005488	0.005594	0.005331	1,199,466.00
Apr 16 2024	0.005492	-0.000308	-5.31%	0.00576	0.005905	0.005447	1,160,846.00
Apr 15 2024	0.0058	0.000015	0.26%	0.005761	0.006008	0.00568	346,122.00
Apr 14 2024	0.005785	0.000152	2.70%	0.005595	0.005908	0.005437	705,903.00
Apr 13 2024	0.005633	-0.000627	-10.02%	0.006102	0.006203	0.005374	115,203.00
Apr 12 2024	0.00626	-0.000088	-1.39%	0.006342	0.006651	0.005887	218,280.00
Apr 11 2024	0.006348	-0.000236	-3.58%	0.006577	0.006652	0.006294	4,377.00

See More Historical Prices »

Prinsen Mortgage Finance...

Geratherm Medic

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