STEP.APP More Historical Data - FITFIUSD | 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
STEP.APP (Cryptocurrency:FITFIUSD)
STEP.APP (Cryptocurrency:FITFIUSD) Historical

FITFIUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.008467	0.001206	16.61%	0.008467	0.008482	0.008467	4.00
May 24 2024	0.007261	0.000248	3.54%	0.007261	0.007261	0.007258	7.00
May 23 2024	0.007013	-0.000598	-7.86%	0.0074	0.007409	0.007011	23.00
May 22 2024	0.007611	-0.000029	-0.38%	0.007611	0.007611	0.007611	11.00
May 21 2024	0.00764	0.000809	11.84%	0.007548	0.007642	0.007547	34.00
May 20 2024	0.006831	-0.000435	-5.99%	0.006834	0.006834	0.006815	2,501,779.00
May 19 2024	0.007266	-0.000215	-2.87%	0.007266	0.007267	0.007266	5.00
May 18 2024	0.007481	0.000281	3.90%	0.007481	0.007491	0.007481	10.00
May 17 2024	0.0072	-0.000194	-2.62%	0.0072	0.0072	0.007199	8.00
May 16 2024	0.007394	0.000344	4.88%	0.007395	0.007399	0.007394	14.00
May 15 2024	0.00705	-0.000044	-0.62%	0.00661	0.00705	0.006603	194.00
May 14 2024	0.007094	-0.00007	-0.98%	0.007111	0.007111	0.007094	3,218.00
May 13 2024	0.007164	-0.000189	-2.57%	0.006288	0.007492	0.006266	2,501,792.00
May 12 2024	0.007353	0.000162	2.25%	0.007353	0.007353	0.007353	10.00
May 11 2024	0.007191	-0.000296	-3.95%	0.007191	0.007191	0.007176	2,004.00
May 10 2024	0.007487	0.000152	2.07%	0.007334	0.007516	0.007333	23.00
May 09 2024	0.007335	0.000352	5.04%	0.006759	0.007335	0.006759	26.00
May 08 2024	0.006983	-0.000246	-3.40%	0.006997	0.007009	0.006983	221.00
May 07 2024	0.007229	-0.000237	-3.17%	0.007229	0.007229	0.007226	18.00
May 06 2024	0.007466	0.000286	3.98%	0.00728	0.007467	0.007264	2,501,779.00
May 05 2024	0.00718	-0.000038	-0.53%	0.007181	0.007182	0.00718	9.00
May 04 2024	0.007218	0.000679	10.38%	0.007205	0.007218	0.007205	8.00
May 03 2024	0.006539	0.000188	2.96%	0.00655	0.00655	0.006539	5.00
May 02 2024	0.006351	0.000089	1.42%	0.006351	0.006351	0.006351	8.00
May 01 2024	0.006262	-0.000646	-9.35%	0.006455	0.006467	0.006121	43.00
Apr 30 2024	0.006908	-0.000188	-2.65%	0.006908	0.006912	0.006908	15.00
Apr 29 2024	0.007096	-0.000097	-1.35%	0.006288	0.007096	0.006266	2,501,790.00
Apr 28 2024	0.007193	-0.000038	-0.53%	0.007193	0.007193	0.007193	4.00
Apr 27 2024	0.007231	-0.000119	-1.62%	0.007224	0.007231	0.007224	4.00
Apr 26 2024	0.00735	-0.000058	-0.78%	0.007647	0.007647	0.00735	27.00
Apr 25 2024	0.007408	-0.000321	-4.15%	0.007408	0.007408	0.007408	4.00
Apr 24 2024	0.007729	0.000044	0.57%	0.007724	0.007729	0.007724	5.00
Apr 23 2024	0.007685	-0.000475	-5.82%	0.007977	0.007985	0.007684	18.00
Apr 22 2024	0.00816	-0.000018	-0.22%	0.006288	0.008224	0.006266	2,501,787.00
Apr 21 2024	0.008178	0.000598	7.89%	0.008178	0.008184	0.008178	7.00
Apr 20 2024	0.00758	0.000534	7.58%	0.007575	0.00758	0.007573	13.00
Apr 19 2024	0.007046	0.000147	2.13%	0.006942	0.007059	0.006935	952.00
Apr 18 2024	0.006899	0.000149	2.21%	0.006749	0.006907	0.00674	1,562.00
Apr 17 2024	0.00675	-0.000465	-6.44%	0.007173	0.007173	0.006546	2,670.00
Apr 16 2024	0.007215	-0.000115	-1.57%	0.007389	0.00739	0.007149	11,702.00
Apr 15 2024	0.00733	0.000609	9.06%	0.007662	0.007662	0.007323	2,501,786.00
Apr 14 2024	0.006721	0.000556	9.02%	0.006721	0.006721	0.006717	6.00
Apr 13 2024	0.006165	-0.004209	-40.57%	0.007996	0.008009	0.006143	26,860.00
Apr 12 2024	0.010374	-0.000015	-0.14%	0.010374	0.010385	0.010374	3.00
Apr 11 2024	0.010389	-0.000244	-2.29%	0.010934	0.010934	0.010388	13.00
Apr 10 2024	0.010633	-0.001333	-11.14%	0.01102	0.01102	0.010568	17.00
Apr 09 2024	0.011966	0.000021	0.18%	0.011966	0.011966	0.011966	1.00
Apr 08 2024	0.011945	0.000553	4.85%	0.011343	0.011948	0.011339	2,501,791.00
Apr 07 2024	0.011392	0.000442	4.04%	0.011046	0.011444	0.011046	20,548.00
Apr 06 2024	0.01095	-0.000115	-1.04%	0.01095	0.01095	0.010948	5.00
Apr 05 2024	0.011065	0.000049	0.44%	0.011065	0.011081	0.011065	6.00
Apr 04 2024	0.011016	-0.00019	-1.70%	0.010795	0.011034	0.010757	915.00
Apr 03 2024	0.011206	0.000034	0.30%	0.01112	0.011392	0.011119	5,153.00
Apr 02 2024	0.011172	0.004704	72.73%	0.011785	0.011793	0.011162	5.00
Apr 01 2024	0.006468	-0.006178	-48.85%	0.012212	0.012652	0.012212	2,501,779.00
Mar 31 2024	0.012646	-0.000088	-0.69%	0.012212	0.012652	0.012212	132.00
Mar 30 2024	0.012734	-0.000251	-1.93%	0.013015	0.013015	0.012727	7.00
Mar 29 2024	0.012985	0.000487	3.90%	0.014302	0.014312	0.012983	23,854.00
Mar 28 2024	0.012498	0.000098	0.79%	0.012324	0.012518	0.012324	15.00
Mar 27 2024	0.0124	-0.000127	-1.01%	0.012037	0.012552	0.012037	7,941.00
Mar 26 2024	0.012527	0.000725	6.14%	0.011823	0.012641	0.011823	9,272.00
Mar 25 2024	0.011802	0.000452	3.98%	0.011443	0.011852	0.011439	2,512,663.00
Mar 24 2024	0.01135	0.00013	1.16%	0.010967	0.011351	0.010967	19.00
Mar 23 2024	0.01122	0.000527	4.93%	0.010447	0.011238	0.010447	10,009.00
Mar 22 2024	0.010693	-0.000075	-0.70%	0.01069	0.01072	0.01069	1,215.00
Mar 21 2024	0.010768	-0.000035	-0.32%	0.01077	0.010782	0.010768	9.00
Mar 20 2024	0.010803	0.000944	9.58%	0.009563	0.010807	0.0094	12,551.00
Mar 19 2024	0.009859	-0.000888	-8.26%	0.010939	0.010948	0.009633	5,568.00
Mar 18 2024	0.010747	-0.000213	-1.94%	0.011405	0.011797	0.010745	2,588,949.00
Mar 17 2024	0.01096	0.000198	1.84%	0.01069	0.011002	0.010689	4,847.00
Mar 16 2024	0.010762	-0.002649	-19.75%	0.012107	0.012161	0.010741	34,115.00
Mar 15 2024	0.013411	0.000248	1.88%	0.013349	0.013411	0.013349	2,515,753.00
Mar 14 2024	0.013163	-0.001544	-10.50%	0.014177	0.014219	0.012856	25,178.00
Mar 13 2024	0.014707	0.000306	2.12%	0.014979	0.014984	0.014707	2,254.00
Mar 12 2024	0.014401	-0.000029	-0.20%	0.014408	0.014408	0.014401	8.00
Mar 11 2024	0.01443	-0.000242	-1.65%	0.014702	0.014707	0.01443	2,501,993.00
Mar 10 2024	0.014672	0.002364	19.21%	0.013716	0.014772	0.013611	13,954.00
Mar 09 2024	0.012308	-0.0003	-2.38%	0.00000000	0.00000000	0.00000000	0.00
Mar 08 2024	0.012608	-0.000673	-5.07%	0.013104	0.013151	0.012585	7,782.00
Mar 07 2024	0.013281	0.00052	4.07%	0.013668	0.01445	0.013208	20,095.00
Mar 06 2024	0.012761	0.000452	3.67%	0.011002	0.012994	0.0109	29,452.00
Mar 05 2024	0.012309	0.001889	18.13%	0.012441	0.012552	0.012309	2,819.00
Mar 04 2024	0.01042	0.001301	14.27%	0.010557	0.010568	0.01042	2,501,779.00
Mar 03 2024	0.009119	0.00063	7.42%	0.009117	0.009185	0.009117	5,382.00
Mar 02 2024	0.008489	0.000208	2.51%	0.008257	0.008503	0.008253	36.00
Mar 01 2024	0.008281	0.000952	12.99%	0.007941	0.008314	0.007918	9,739.00
Feb 29 2024	0.007329	0.000077	1.06%	0.007117	0.007335	0.007115	2,257.00
Feb 28 2024	0.007252	0.000252	3.60%	0.007277	0.007277	0.007252	803.00
Feb 27 2024	0.007	0.000057	0.82%	0.007021	0.007024	0.006992	451.00
Feb 26 2024	0.006943	-0.000016	-0.23%	0.006938	0.006982	0.006853	2,502,655.00
Feb 25 2024	0.006959	0.000597	9.38%	0.006973	0.006982	0.006959	758.00
Feb 24 2024	0.006362	0.000033	0.52%	0.006358	0.006369	0.006347	1,410,140.00

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