Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FINEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00494 | -0.000028 | -0.56% | 0.004964 | 0.005028 | 0.00488 | 2,111,920.00 |
| May 21 2024 | 0.004968 | 0.000063 | 1.28% | 0.004915 | 0.005248 | 0.004866 | 1,062,662.00 |
| May 20 2024 | 0.004905 | 0.00021 | 4.48% | 0.005165 | 0.005606 | 0.004663 | 580,936.00 |
| May 19 2024 | 0.004695 | -0.000054 | -1.14% | 0.004747 | 0.004768 | 0.004689 | 1,128,877.00 |
| May 18 2024 | 0.004749 | -0.00007 | -1.45% | 0.004822 | 0.004836 | 0.004695 | 483,304.00 |
| May 17 2024 | 0.004819 | -0.000037 | -0.76% | 0.004855 | 0.00494 | 0.004789 | 1,295,960.00 |
| May 16 2024 | 0.004856 | -0.000247 | -4.84% | 0.005102 | 0.005108 | 0.004768 | 320,144.00 |
| May 15 2024 | 0.005103 | -0.000057 | -1.10% | 0.005165 | 0.00524 | 0.005007 | 535,340.00 |
| May 14 2024 | 0.00516 | -0.000266 | -4.90% | 0.005422 | 0.005436 | 0.005064 | 1,071,458.00 |
| May 13 2024 | 0.005425 | -0.000053 | -0.97% | 0.005605 | 0.005658 | 0.005331 | 1,660,509.00 |
| May 12 2024 | 0.005478 | -0.000021 | -0.38% | 0.005506 | 0.005575 | 0.005402 | 312,922.00 |
| May 11 2024 | 0.005499 | -0.00000200 | -0.04% | 0.005507 | 0.005541 | 0.005445 | 735,361.00 |
| 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 |
| Apr 10 2024 | 0.006585 | 0.000338 | 5.41% | 0.00624 | 0.006616 | 0.006015 | 222,124.00 |
| Apr 09 2024 | 0.006246 | -0.000255 | -3.92% | 0.006509 | 0.006578 | 0.006222 | 673,965.00 |
| Apr 08 2024 | 0.006502 | -0.000029 | -0.44% | 0.006639 | 0.006851 | 0.006332 | 350,676.00 |
| Apr 07 2024 | 0.00653 | -0.000161 | -2.41% | 0.006676 | 0.006789 | 0.00649 | 976,817.00 |
| Apr 06 2024 | 0.006692 | 0.000041 | 0.62% | 0.006628 | 0.006754 | 0.006527 | 546,390.00 |
| Apr 05 2024 | 0.006651 | -0.000704 | -9.57% | 0.007361 | 0.007405 | 0.006593 | 762,227.00 |
| Apr 04 2024 | 0.007354 | 0.000983 | 15.44% | 0.006346 | 0.007579 | 0.006346 | 246,762.00 |
| Apr 03 2024 | 0.006371 | -0.00025 | -3.78% | 0.006639 | 0.006716 | 0.00624 | 263,772.00 |
| Apr 02 2024 | 0.006621 | -0.000303 | -4.38% | 0.006907 | 0.006907 | 0.006439 | 269,272.00 |
| Apr 01 2024 | 0.006924 | -0.000361 | -4.96% | 0.007289 | 0.007404 | 0.00681 | 977,003.00 |
| Mar 31 2024 | 0.007285 | 0.000269 | 3.83% | 0.007016 | 0.0073 | 0.007016 | 198,761.00 |
| Mar 30 2024 | 0.007016 | -0.000227 | -3.13% | 0.007233 | 0.007241 | 0.00698 | 369,388.00 |
| Mar 29 2024 | 0.007243 | 0.000364 | 5.29% | 0.006875 | 0.007373 | 0.006829 | 336,393.00 |
| Mar 28 2024 | 0.006879 | 0.000066 | 0.97% | 0.006825 | 0.007039 | 0.00676 | 790,396.00 |
| Mar 27 2024 | 0.006813 | -0.000145 | -2.08% | 0.006888 | 0.007144 | 0.006693 | 1,320,581.00 |
| Mar 26 2024 | 0.006958 | -0.000025 | -0.36% | 0.006843 | 0.007017 | 0.006604 | 1,051,826.00 |
| Mar 25 2024 | 0.006983 | 0.00014 | 2.05% | 0.007097 | 0.007403 | 0.006827 | 2,278,945.00 |
| Mar 24 2024 | 0.006843 | -0.000101 | -1.45% | 0.006994 | 0.007072 | 0.006815 | 1,205,229.00 |
| Mar 23 2024 | 0.006944 | 0.000176 | 2.60% | 0.006758 | 0.007184 | 0.006675 | 1,163,617.00 |
| Mar 22 2024 | 0.006767 | -0.000322 | -4.54% | 0.007097 | 0.007403 | 0.006605 | 1,007,331.00 |
| Mar 21 2024 | 0.00709 | 0.000055 | 0.78% | 0.007014 | 0.007156 | 0.006867 | 1,100,055.00 |
| Mar 20 2024 | 0.007035 | 0.000783 | 12.53% | 0.006319 | 0.007083 | 0.00606 | 1,420,919.00 |
| Mar 19 2024 | 0.006251 | -0.000622 | -9.05% | 0.006896 | 0.00693 | 0.006082 | 1,284,726.00 |
| Mar 18 2024 | 0.006873 | -0.000904 | -11.62% | 0.005391 | 0.007881 | 0.005391 | 1,111,380.00 |
| Mar 17 2024 | 0.007777 | 0.000385 | 5.20% | 0.007418 | 0.00784 | 0.00706 | 919,932.00 |
| Mar 16 2024 | 0.007392 | -0.000165 | -2.18% | 0.007569 | 0.00766 | 0.007297 | 1,037,506.00 |
| Mar 15 2024 | 0.007557 | 0.000255 | 3.49% | 0.005391 | 0.007572 | 0.005391 | 1,874,272.00 |
| Mar 14 2024 | 0.007303 | -0.00031 | -4.07% | 0.007604 | 0.007821 | 0.007104 | 1,186,208.00 |
| Mar 13 2024 | 0.007613 | 0.00054 | 7.63% | 0.007079 | 0.007624 | 0.006749 | 1,155,211.00 |
| Mar 12 2024 | 0.007073 | -0.000131 | -1.82% | 0.00721 | 0.00754 | 0.006849 | 1,092,499.00 |
| Mar 11 2024 | 0.007204 | 0.000132 | 1.87% | 0.005391 | 0.007269 | 0.005391 | 1,900,924.00 |
| Mar 10 2024 | 0.007071 | 0.000764 | 12.11% | 0.006297 | 0.007111 | 0.006238 | 1,461,479.00 |
| Mar 09 2024 | 0.006307 | 0.000117 | 1.90% | 0.006189 | 0.006355 | 0.006113 | 1,331,595.00 |
| Mar 08 2024 | 0.00619 | 0.000047 | 0.77% | 0.006277 | 0.006659 | 0.006038 | 1,332,510.00 |
| Mar 07 2024 | 0.006143 | 0.000691 | 12.67% | 0.005391 | 0.006322 | 0.005342 | 1,363,636.00 |
| Mar 06 2024 | 0.005452 | 0.000521 | 10.57% | 0.004948 | 0.005476 | 0.004873 | 1,432,910.00 |
| Mar 05 2024 | 0.004931 | -0.000589 | -10.67% | 0.005523 | 0.005613 | 0.004737 | 1,561,494.00 |
| Mar 04 2024 | 0.00552 | 0.000051 | 0.93% | 0.005025 | 0.005667 | 0.005012 | 1,595,253.00 |
| Mar 03 2024 | 0.005469 | 0.000233 | 4.45% | 0.005234 | 0.005493 | 0.00516 | 1,697,257.00 |
| Mar 02 2024 | 0.005236 | 0.000292 | 5.91% | 0.005011 | 0.00527 | 0.004898 | 1,688,419.00 |
| Mar 01 2024 | 0.004944 | 0.000145 | 3.03% | 0.004747 | 0.005033 | 0.004747 | 1,817,643.00 |
| Feb 29 2024 | 0.004798 | -0.000222 | -4.42% | 0.005025 | 0.005161 | 0.004501 | 1,465,415.00 |
| Feb 28 2024 | 0.00502 | 0.000126 | 2.57% | 0.004867 | 0.005105 | 0.004679 | 1,955,823.00 |
| Feb 27 2024 | 0.004894 | 0.00000300 | 0.06% | 0.004863 | 0.00507 | 0.0048 | 1,938,713.00 |
| Feb 26 2024 | 0.004892 | -0.000339 | -6.48% | 0.004395 | 0.007992 | 0.004324 | 1,776,444.00 |
| Feb 25 2024 | 0.005231 | 0.000296 | 6.00% | 0.004909 | 0.005233 | 0.004847 | 1,531,555.00 |
| Feb 24 2024 | 0.004934 | 0.000285 | 6.12% | 0.004646 | 0.004938 | 0.004591 | 1,564,466.00 |
| Feb 23 2024 | 0.00465 | -0.000043 | -0.92% | 0.004631 | 0.004746 | 0.00455 | 1,464,794.00 |
