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

FITFIUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.005199	-0.000694	-11.78%	0.005889	0.005916	0.005048	310,007,117.00
Jun 16 2024	0.005893	0.000035	0.60%	0.005845	0.006029	0.005697	174,194,855.00
Jun 15 2024	0.005858	-0.000022	-0.37%	0.005909	0.006044	0.005811	102,696,707.00
Jun 14 2024	0.00588	-0.000183	-3.02%	0.006044	0.006198	0.005565	135,026,863.00
Jun 13 2024	0.006063	-0.000379	-5.88%	0.006446	0.006469	0.005984	170,573,515.00
Jun 12 2024	0.006442	0.000213	3.42%	0.006231	0.00675	0.006012	179,604,744.00
Jun 11 2024	0.006229	-0.000378	-5.72%	0.00661	0.006728	0.006093	190,213,805.00
Jun 10 2024	0.006607	-0.00042	-5.98%	0.007006	0.007065	0.006561	340,175,080.00
Jun 09 2024	0.007027	0.0005	7.66%	0.006525	0.007076	0.006466	236,340,745.00
Jun 08 2024	0.006527	-0.000619	-8.66%	0.007149	0.007183	0.006405	239,699,733.00
Jun 07 2024	0.007146	-0.001001	-12.29%	0.008156	0.008477	0.006184	373,055,279.00
Jun 06 2024	0.008147	-0.000164	-1.97%	0.008318	0.008455	0.007905	159,665,288.00
Jun 05 2024	0.008311	-0.000015	-0.18%	0.008338	0.008538	0.008209	338,905,427.00
Jun 04 2024	0.008326	-0.00029	-3.37%	0.008648	0.008832	0.008139	239,454,471.00
Jun 03 2024	0.008616	-0.000111	-1.27%	0.008728	0.009318	0.008524	287,592,736.00
Jun 02 2024	0.008727	-0.000652	-6.95%	0.009367	0.009435	0.0085	368,852,071.00
Jun 01 2024	0.009379	0.000344	3.81%	0.009034	0.010894	0.008639	600,163,125.00
May 31 2024	0.009035	0.000151	1.70%	0.008921	0.009442	0.008857	239,704,230.00
May 30 2024	0.008884	0.000352	4.13%	0.008536	0.009853	0.0085	567,981,390.00
May 29 2024	0.008532	-0.000476	-5.28%	0.009019	0.010101	0.00848	342,347,749.00
May 28 2024	0.009008	-0.000504	-5.30%	0.00948	0.009735	0.008905	268,653,302.00
May 27 2024	0.009512	0.00056	6.26%	0.00895	0.010098	0.008603	469,596,929.00
May 26 2024	0.008952	0.000072	0.81%	0.008893	0.011198	0.008397	1,239,121,851.00
May 25 2024	0.00888	0.000268	3.11%	0.008445	0.009478	0.008057	643,729,695.00
May 24 2024	0.008612	0.001354	18.66%	0.007251	0.008748	0.007172	499,033,432.00
May 23 2024	0.007258	-0.000123	-1.67%	0.007376	0.007544	0.006757	113,068,714.00
May 22 2024	0.007381	-0.000241	-3.16%	0.007619	0.007711	0.007315	69,322,424.00
May 21 2024	0.007622	0.000123	1.64%	0.00753	0.007762	0.007378	171,019,888.00
May 20 2024	0.007499	0.000707	10.41%	0.006822	0.007557	0.006741	156,653,214.00
May 19 2024	0.006792	-0.000471	-6.48%	0.007264	0.007303	0.006709	85,046,400.00
May 18 2024	0.007263	-0.000205	-2.75%	0.007479	0.007653	0.007224	82,412,486.00
May 17 2024	0.007468	0.000236	3.26%	0.007225	0.00776	0.007109	106,152,415.00
May 16 2024	0.007232	-0.000127	-1.73%	0.007394	0.007471	0.007053	85,194,403.00
May 15 2024	0.007359	0.000771	11.70%	0.006601	0.007608	0.006433	155,604,052.00
May 14 2024	0.006588	-0.000532	-7.47%	0.007134	0.007153	0.006556	162,259,199.00
May 13 2024	0.00712	-0.000301	-4.06%	0.007422	0.007622	0.006832	147,519,159.00
May 12 2024	0.007421	0.000064	0.87%	0.007334	0.007912	0.007235	169,146,093.00
May 11 2024	0.007357	0.000199	2.78%	0.007136	0.008	0.007094	207,722,889.00
May 10 2024	0.007158	-0.000173	-2.36%	0.007329	0.007613	0.00698	158,477,824.00
May 09 2024	0.007331	0.000549	8.09%	0.006757	0.0078	0.006723	225,290,681.00
May 08 2024	0.006782	-0.000237	-3.38%	0.006989	0.007038	0.006715	92,362,183.00
May 07 2024	0.007019	-0.000186	-2.58%	0.007222	0.007408	0.006982	85,168,356.00
May 06 2024	0.007205	-0.000077	-1.06%	0.007281	0.007798	0.00719	117,756,428.00
May 05 2024	0.007282	0.0001	1.39%	0.007175	0.007352	0.00693	88,099,391.00
May 04 2024	0.007182	-0.000072	-0.99%	0.007244	0.007392	0.007091	98,576,901.00
May 03 2024	0.007254	0.000699	10.66%	0.006548	0.007419	0.006447	183,213,796.00
May 02 2024	0.006555	0.000175	2.74%	0.006385	0.006728	0.006112	129,652,274.00
May 01 2024	0.00638	-0.000089	-1.38%	0.006449	0.006508	0.00582	169,965,258.00
Apr 30 2024	0.006469	-0.000501	-7.19%	0.006929	0.007093	0.006168	121,900,132.00
Apr 29 2024	0.00697	-0.000091	-1.29%	0.007103	0.007185	0.006676	257,514,066.00
Apr 28 2024	0.007061	-0.000142	-1.97%	0.007193	0.007536	0.007051	88,367,481.00
Apr 27 2024	0.007203	-0.000035	-0.48%	0.007234	0.007343	0.006888	114,754,021.00
Apr 26 2024	0.007238	-0.000411	-5.37%	0.007649	0.007676	0.007188	98,227,760.00
Apr 25 2024	0.007649	0.000248	3.35%	0.007409	0.007876	0.007122	54,904,254.00
Apr 24 2024	0.007401	-0.000276	-3.60%	0.007675	0.008219	0.007332	235,832,347.00
Apr 23 2024	0.007677	-0.000297	-3.72%	0.00797	0.008214	0.007587	125,578,233.00
Apr 22 2024	0.007974	-0.000153	-1.88%	0.00809	0.008328	0.007909	105,217,179.00
Apr 21 2024	0.008127	-0.000064	-0.78%	0.008199	0.008566	0.008051	149,586,564.00
Apr 20 2024	0.008191	0.000536	7.00%	0.007566	0.008522	0.007249	299,033,623.00
Apr 19 2024	0.007655	0.000723	10.43%	0.006939	0.008163	0.006314	413,600,586.00
Apr 18 2024	0.006932	0.000203	3.02%	0.006733	0.007069	0.006508	238,347,994.00
Apr 17 2024	0.006729	-0.000485	-6.72%	0.007188	0.007224	0.006422	340,515,618.00
Apr 16 2024	0.007214	-0.000186	-2.51%	0.007401	0.007617	0.006867	173,583,103.00
Apr 15 2024	0.0074	-0.000274	-3.57%	0.007699	0.008049	0.007037	186,693,822.00
Apr 14 2024	0.007674	0.000972	14.50%	0.006699	0.007835	0.006377	338,781,071.00
Apr 13 2024	0.006702	-0.001373	-17.00%	0.007994	0.008128	0.0055	495,516,902.00
Apr 12 2024	0.008075	-0.002311	-22.25%	0.010362	0.01068	0.0052	423,063,766.00
Apr 11 2024	0.010386	-0.000517	-4.74%	0.010928	0.011281	0.0102	117,899,298.00
Apr 10 2024	0.010903	-0.000144	-1.30%	0.011058	0.01112	0.010236	114,412,633.00
Apr 09 2024	0.011047	-0.000913	-7.63%	0.011972	0.01211	0.010956	156,175,177.00
Apr 08 2024	0.01196	0.000558	4.89%	0.011386	0.012033	0.010789	127,240,874.00
Apr 07 2024	0.011402	0.000326	2.94%	0.011035	0.011657	0.011022	112,956,339.00
Apr 06 2024	0.011076	0.000092	0.84%	0.010985	0.0112	0.010897	74,299,968.00
Apr 05 2024	0.010984	-0.000074	-0.67%	0.011109	0.011333	0.010382	116,585,906.00
Apr 04 2024	0.011058	0.000189	1.74%	0.010854	0.01138	0.010547	113,706,631.00
Apr 03 2024	0.010869	-0.000234	-2.11%	0.011085	0.011557	0.010309	134,746,947.00
Apr 02 2024	0.011103	-0.000699	-5.92%	0.011785	0.011846	0.010842	193,590,181.00
Apr 01 2024	0.011802	-0.000917	-7.21%	0.012647	0.012768	0.011269	177,619,126.00
Mar 31 2024	0.012719	0.000498	4.07%	0.012213	0.01303	0.012174	165,712,929.00
Mar 30 2024	0.012221	-0.000809	-6.21%	0.013005	0.013126	0.011971	203,761,289.00
Mar 29 2024	0.01303	-0.001312	-9.15%	0.014301	0.01445	0.012815	314,963,023.00
Mar 28 2024	0.014342	0.002028	16.47%	0.012342	0.016294	0.011892	677,370,253.00
Mar 27 2024	0.012314	0.000196	1.62%	0.012105	0.0128	0.011787	312,668,393.00
Mar 26 2024	0.012118	0.000313	2.65%	0.011832	0.012949	0.011679	284,852,275.00
Mar 25 2024	0.011805	0.000342	2.98%	0.011425	0.012214	0.011326	318,381,490.00
Mar 24 2024	0.011463	0.000403	3.64%	0.01099	0.011516	0.010711	139,438,463.00
Mar 23 2024	0.01106	0.000637	6.11%	0.01046	0.011869	0.01026	171,735,198.00
Mar 22 2024	0.010423	-0.000317	-2.95%	0.010762	0.011064	0.010066	188,597,413.00
Mar 21 2024	0.01074	-0.000087	-0.80%	0.010756	0.011409	0.010516	175,352,092.00
Mar 20 2024	0.010827	0.001277	13.37%	0.009521	0.010961	0.008931	248,655,444.00

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