Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FIOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.03423 | -0.00111 | -3.14% | 0.03542 | 0.03589 | 0.0342 | 24,364,670.00 |
| May 18 2024 | 0.03534 | 0.00028 | 0.80% | 0.03505 | 0.03584 | 0.03472 | 22,681,526.00 |
| May 17 2024 | 0.03506 | 0.0011 | 3.24% | 0.03385 | 0.03546 | 0.03342 | 31,413,598.00 |
| May 16 2024 | 0.03396 | -0.00147 | -4.15% | 0.0354 | 0.0362 | 0.03355 | 49,503,076.00 |
| May 15 2024 | 0.03543 | 0.00286 | 8.78% | 0.03261 | 0.03578 | 0.03253 | 43,711,796.00 |
| May 14 2024 | 0.03257 | -0.00073 | -2.19% | 0.03333 | 0.03351 | 0.03205 | 17,892,312.00 |
| May 13 2024 | 0.0333 | -0.00094 | -2.75% | 0.034279 | 0.03441 | 0.0323 | 19,071,120.00 |
| May 12 2024 | 0.03424 | 0.00044 | 1.30% | 0.03385 | 0.03491 | 0.03371 | 13,899,005.00 |
| May 11 2024 | 0.0338 | 0.00017 | 0.51% | 0.03362 | 0.03506 | 0.03362 | 22,060,925.00 |
| May 10 2024 | 0.03363 | -0.00113 | -3.25% | 0.03478 | 0.03601 | 0.03328 | 37,129,504.00 |
| May 09 2024 | 0.03476 | -0.00035 | -1.00% | 0.0351 | 0.03557 | 0.03334 | 37,843,266.00 |
| May 08 2024 | 0.03511 | -0.0009 | -2.50% | 0.03593 | 0.03609 | 0.03444 | 38,738,153.00 |
| May 07 2024 | 0.03601 | -0.0004 | -1.10% | 0.03641 | 0.03749 | 0.03592 | 32,987,783.00 |
| May 06 2024 | 0.03641 | -0.00069 | -1.86% | 0.03712 | 0.03805 | 0.0362 | 35,911,422.00 |
| May 05 2024 | 0.0371 | 0.0008 | 2.20% | 0.03633 | 0.03736 | 0.03556 | 34,106,743.00 |
| May 04 2024 | 0.0363 | 0.00116 | 3.30% | 0.03508 | 0.03646 | 0.03466 | 41,814,855.00 |
| May 03 2024 | 0.03514 | -0.00056 | -1.57% | 0.03567 | 0.03648 | 0.03442 | 81,110,042.00 |
| May 02 2024 | 0.0357 | 0.00213 | 6.34% | 0.0336 | 0.03625 | 0.03248 | 52,061,120.00 |
| May 01 2024 | 0.03357 | 0.00057 | 1.73% | 0.03307 | 0.034 | 0.03143 | 49,059,138.00 |
| Apr 30 2024 | 0.033 | -0.00188 | -5.39% | 0.03489 | 0.03549 | 0.03146 | 45,701,741.00 |
| Apr 29 2024 | 0.03488 | -0.00028 | -0.80% | 0.03533 | 0.03594 | 0.03375 | 91,915,347.00 |
| Apr 28 2024 | 0.03516 | -0.00156 | -4.25% | 0.03667 | 0.03746 | 0.0351 | 39,204,848.00 |
| Apr 27 2024 | 0.03672 | 0.00051 | 1.41% | 0.0361 | 0.03695 | 0.03488 | 34,488,058.00 |
| Apr 26 2024 | 0.03621 | -0.00109 | -2.92% | 0.03722 | 0.03735 | 0.0354 | 48,560,660.00 |
| Apr 25 2024 | 0.0373 | 0.00005 | 0.13% | 0.0371 | 0.03799 | 0.03618 | 40,864,589.00 |
| Apr 24 2024 | 0.03725 | -0.00385 | -9.37% | 0.04106 | 0.04188 | 0.0368 | 78,745,341.00 |
| Apr 23 2024 | 0.0411 | 0.00059 | 1.46% | 0.04066 | 0.04127 | 0.03899 | 54,446,894.00 |
| Apr 22 2024 | 0.04051 | 0.00091 | 2.30% | 0.039822 | 0.04074 | 0.03932 | 34,045,165.00 |
| Apr 21 2024 | 0.0396 | -0.0008 | -1.98% | 0.0403 | 0.04057 | 0.03892 | 40,941,984.00 |
| Apr 20 2024 | 0.0404 | 0.00381 | 10.41% | 0.0365 | 0.0407 | 0.03618 | 49,289,983.00 |
| Apr 19 2024 | 0.03659 | 0.00178 | 5.11% | 0.03485 | 0.03798 | 0.0327 | 60,829,004.00 |
| Apr 18 2024 | 0.03481 | 0.00084 | 2.47% | 0.03396 | 0.03546 | 0.03337 | 38,974,552.00 |
| Apr 17 2024 | 0.03397 | -0.00154 | -4.34% | 0.0353 | 0.03569 | 0.026 | 50,734,674.00 |
| Apr 16 2024 | 0.03551 | 0.00144 | 4.23% | 0.03411 | 0.03603 | 0.03238 | 32,370,240.00 |
| Apr 15 2024 | 0.03407 | -0.00238 | -6.53% | 0.03626 | 0.03769 | 0.03316 | 33,365,698.00 |
| Apr 14 2024 | 0.03645 | 0.00197 | 5.71% | 0.03437 | 0.03678 | 0.0269 | 61,747,401.00 |
| Apr 13 2024 | 0.03448 | -0.00548 | -13.71% | 0.04011 | 0.04107 | 0.028 | 70,220,121.00 |
| Apr 12 2024 | 0.03996 | -0.00647 | -13.93% | 0.04658 | 0.048 | 0.03832 | 62,748,094.00 |
| Apr 11 2024 | 0.04643 | -0.0008 | -1.69% | 0.0469 | 0.048 | 0.04584 | 55,078,655.00 |
| Apr 10 2024 | 0.04723 | 0.00047 | 1.01% | 0.04706 | 0.04756 | 0.04479 | 70,333,527.00 |
| Apr 09 2024 | 0.04676 | -0.00239 | -4.86% | 0.04924 | 0.05006 | 0.04648 | 74,441,930.00 |
| Apr 08 2024 | 0.04915 | 0.00077 | 1.59% | 0.04861 | 0.04984 | 0.04729 | 71,267,126.00 |
| Apr 07 2024 | 0.04838 | 0.003 | 6.61% | 0.04526 | 0.04972 | 0.04503 | 79,306,005.00 |
| Apr 06 2024 | 0.04538 | 0.0018 | 4.13% | 0.04349 | 0.04586 | 0.04293 | 28,043,507.00 |
| Apr 05 2024 | 0.04358 | -0.00038 | -0.86% | 0.04391 | 0.04456 | 0.0418 | 27,480,738.00 |
| Apr 04 2024 | 0.04396 | 0.00181 | 4.29% | 0.04198 | 0.04627 | 0.0407 | 53,575,063.00 |
| Apr 03 2024 | 0.04215 | -0.00075 | -1.75% | 0.04286 | 0.04576 | 0.04128 | 51,089,631.00 |
| Apr 02 2024 | 0.0429 | -0.00386 | -8.25% | 0.04684 | 0.04731 | 0.0413 | 41,838,260.00 |
| Apr 01 2024 | 0.04676 | -0.00338 | -6.74% | 0.05009 | 0.05021 | 0.0448 | 46,942,332.00 |
| Mar 31 2024 | 0.05014 | 0.00043 | 0.87% | 0.0497 | 0.05066 | 0.04891 | 34,861,783.00 |
| Mar 30 2024 | 0.04971 | -0.00207 | -4.00% | 0.05135 | 0.05296 | 0.04936 | 63,916,647.00 |
| Mar 29 2024 | 0.05178 | -0.00393 | -7.05% | 0.05471 | 0.0688 | 0.051 | 341,067,312.00 |
| Mar 28 2024 | 0.05571 | 0.00676 | 13.81% | 0.04897 | 0.05605 | 0.04846 | 103,426,904.00 |
| Mar 27 2024 | 0.04895 | -0.00148 | -2.93% | 0.05052 | 0.0525 | 0.04833 | 67,719,851.00 |
| Mar 26 2024 | 0.05043 | 0.00128 | 2.60% | 0.04866 | 0.05235 | 0.048 | 115,296,005.00 |
| Mar 25 2024 | 0.04915 | 0.00345 | 7.55% | 0.04544 | 0.0505 | 0.04494 | 125,082,652.00 |
| Mar 24 2024 | 0.0457 | 0.00173 | 3.93% | 0.04404 | 0.04635 | 0.04261 | 64,571,813.00 |
| Mar 23 2024 | 0.04397 | 0.0022 | 5.27% | 0.04193 | 0.0456 | 0.04177 | 68,685,072.00 |
| Mar 22 2024 | 0.04177 | -0.00132 | -3.06% | 0.04329 | 0.04517 | 0.0407 | 75,779,418.00 |
| Mar 21 2024 | 0.04309 | 0.00097 | 2.30% | 0.04243 | 0.046 | 0.041 | 83,123,298.00 |
| Mar 20 2024 | 0.04212 | 0.00297 | 7.59% | 0.03915 | 0.04275 | 0.03785 | 44,462,689.00 |
| Mar 19 2024 | 0.03915 | -0.00375 | -8.74% | 0.0427 | 0.04341 | 0.0374 | 73,806,239.00 |
| Mar 18 2024 | 0.0429 | 0.0009 | 2.14% | 0.04184 | 0.04603 | 0.04035 | 154,549,574.00 |
| Mar 17 2024 | 0.042 | 0.00288 | 7.36% | 0.039 | 0.04352 | 0.0373 | 42,040,121.00 |
| Mar 16 2024 | 0.03912 | -0.00538 | -12.09% | 0.04447 | 0.04656 | 0.03823 | 43,313,915.00 |
| Mar 15 2024 | 0.0445 | -0.001533 | -3.33% | 0.046092 | 0.04677 | 0.04156 | 91,804,412.00 |
| Mar 14 2024 | 0.046033 | -0.000307 | -0.66% | 0.047265 | 0.04777 | 0.04353 | 58,414,958.00 |
| Mar 13 2024 | 0.04634 | 0.00168 | 3.76% | 0.04507 | 0.04714 | 0.04298 | 67,271,862.00 |
| Mar 12 2024 | 0.04466 | 0.00205 | 4.81% | 0.04257 | 0.04675 | 0.04108 | 74,745,613.00 |
| Mar 11 2024 | 0.04261 | 0.00007 | 0.16% | 0.04288 | 0.04454 | 0.04113 | 125,030,410.00 |
| Mar 10 2024 | 0.04254 | -0.00113 | -2.59% | 0.04336 | 0.0446 | 0.04162 | 40,546,602.00 |
| Mar 09 2024 | 0.04367 | 0.00119 | 2.80% | 0.04251 | 0.045 | 0.04251 | 72,203,516.00 |
| Mar 08 2024 | 0.04248 | 0.00245 | 6.12% | 0.0406 | 0.0435 | 0.03897 | 77,083,726.00 |
| Mar 07 2024 | 0.04003 | 0.00175 | 4.57% | 0.03838 | 0.04044 | 0.03744 | 36,118,906.00 |
| Mar 06 2024 | 0.03828 | 0.00223 | 6.19% | 0.03606 | 0.03859 | 0.03462 | 31,379,225.00 |
| Mar 05 2024 | 0.03605 | -0.00278 | -7.16% | 0.03876 | 0.03954 | 0.03341 | 40,551,043.00 |
| Mar 04 2024 | 0.03883 | -0.00172 | -4.24% | 0.04039 | 0.04049 | 0.03786 | 60,689,921.00 |
| Mar 03 2024 | 0.04055 | 0.00125 | 3.18% | 0.03946 | 0.042 | 0.03751 | 77,589,506.00 |
| Mar 02 2024 | 0.0393 | 0.00109 | 2.85% | 0.03851 | 0.03945 | 0.03731 | 45,097,853.00 |
| Mar 01 2024 | 0.03821 | 0.00132 | 3.58% | 0.03725 | 0.03852 | 0.03684 | 30,333,744.00 |
| Feb 29 2024 | 0.03689 | 0.00108 | 3.02% | 0.0359 | 0.038 | 0.03568 | 45,999,294.00 |
| Feb 28 2024 | 0.03581 | 0.00078 | 2.23% | 0.03517 | 0.038 | 0.03408 | 64,091,880.00 |
| Feb 27 2024 | 0.03503 | 0.0003 | 0.86% | 0.034678 | 0.03632 | 0.03456 | 34,068,892.00 |
| Feb 26 2024 | 0.03473 | -0.00006 | -0.17% | 0.03494 | 0.03568 | 0.0335 | 26,247,941.00 |
| Feb 25 2024 | 0.03479 | 0.00144 | 4.32% | 0.03341 | 0.03557 | 0.0332 | 30,232,977.00 |
| Feb 24 2024 | 0.03335 | 0.00081 | 2.49% | 0.03241 | 0.03433 | 0.0321 | 29,044,262.00 |
| Feb 23 2024 | 0.03254 | -0.00237 | -6.79% | 0.03497 | 0.03527 | 0.0322 | 60,323,121.00 |
| Feb 22 2024 | 0.03491 | 0.00036 | 1.04% | 0.03447 | 0.03849 | 0.034 | 194,772,918.00 |
| Feb 21 2024 | 0.03455 | 0.00169 | 5.14% | 0.03299 | 0.03533 | 0.028079 | 108,766,094.00 |
| Feb 20 2024 | 0.03286 | -0.00123 | -3.61% | 0.0341 | 0.03498 | 0.03163 | 45,167,367.00 |
