Fodl More Historical Data - FODLUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Fodl (Cryptocurrency:FODLUST)
Fodl (Cryptocurrency:FODLUST) Historical

FODLUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.015156	0.000688	4.76%	0.014318	0.0169	0.001173	207,012,227.00
May 31 2024	0.014468	0.001002	7.44%	0.013343	0.0155	0.001156	238,012,876.00
May 30 2024	0.013466	-0.003198	-19.19%	0.016324	0.016386	0.012998	233,738,293.00
May 29 2024	0.016664	-0.003459	-17.19%	0.02023	0.020655	0.015001	462,938,199.00
May 28 2024	0.020123	0.007041	53.82%	0.013141	0.020448	0.012777	1,120,660,225.00
May 27 2024	0.013082	0.000802	6.53%	0.012192	0.0135	0.011251	415,464,749.00
May 26 2024	0.01228	-0.002432	-16.53%	0.014437	0.0145	0.011126	262,713,776.00
May 25 2024	0.014712	0.005196	54.60%	0.009605	0.016499	0.009597	1,302,957,841.00
May 24 2024	0.009516	0.000821	9.44%	0.008714	0.009999	0.00121	227,879,882.00
May 23 2024	0.008695	0.007545	656.09%	0.008015	0.00871	0.001145	65,078,882.00
May 22 2024	0.00115	-0.006852	-85.63%	0.008015	0.008397	0.00113	20,928,243.00
May 21 2024	0.008002	-0.000236	-2.86%	0.008242	0.008361	0.001119	34,534,176.00
May 20 2024	0.008238	0.000711	9.45%	0.007533	0.0085	0.001084	61,413,539.00
May 19 2024	0.007527	-0.000515	-6.40%	0.008042	0.008092	0.001067	30,359,583.00
May 18 2024	0.008042	-0.000218	-2.64%	0.008294	0.008567	0.001067	39,255,724.00
May 17 2024	0.00826	0.000099	1.21%	0.00816	0.008577	0.001053	61,973,264.00
May 16 2024	0.008161	-0.000622	-7.08%	0.008762	0.0091	0.001012	62,725,853.00
May 15 2024	0.008783	0.000333	3.94%	0.008445	0.008909	0.007939	81,893,316.00
May 14 2024	0.00845	0.000504	6.34%	0.007956	0.009128	0.007879	100,045,451.00
May 13 2024	0.007946	0.000611	8.33%	0.007282	0.008979	0.007167	134,666,738.00
May 12 2024	0.007335	-0.000049	-0.66%	0.007358	0.007678	0.000999	37,044,857.00
May 11 2024	0.007384	0.000011	0.15%	0.007342	0.0079	0.001078	52,742,516.00
May 10 2024	0.007373	-0.000509	-6.46%	0.007872	0.00804	0.001102	47,249,030.00
May 09 2024	0.007882	0.000627	8.64%	0.007288	0.008059	0.000869	59,528,317.00
May 08 2024	0.007255	0.006127	543.17%	0.007715	0.007805	0.001098	44,866,461.00
May 07 2024	0.001128	-0.006841	-85.85%	0.008046	0.008203	0.001109	45,673,705.00
May 06 2024	0.007969	-0.00013	-1.61%	0.00805	0.0086	0.007712	47,015,607.00
May 05 2024	0.008099	-0.000207	-2.49%	0.008306	0.008549	0.001118	79,330,723.00
May 04 2024	0.008306	0.000256	3.18%	0.008011	0.008682	0.001112	103,044,319.00
May 03 2024	0.00805	-0.000106	-1.30%	0.008042	0.008305	0.001114	57,713,715.00
May 02 2024	0.008156	0.000316	4.03%	0.007771	0.008466	0.001093	89,680,165.00
May 01 2024	0.00784	0.000366	4.90%	0.007453	0.0084	0.00111	124,862,095.00
Apr 30 2024	0.007474	-0.000427	-5.40%	0.007858	0.007935	0.001114	102,790,807.00
Apr 29 2024	0.007901	-0.000067	-0.84%	0.006432	0.0098	0.00114	370,735,279.00
Apr 28 2024	0.007968	-0.000917	-10.32%	0.008807	0.00911	0.001118	150,076,465.00
Apr 27 2024	0.008885	0.001546	21.07%	0.00736	0.009498	0.006773	431,669,016.00
Apr 26 2024	0.007339	0.006202	545.47%	0.008244	0.008317	0.007298	165,208,441.00
Apr 25 2024	0.001137	-0.008761	-88.51%	0.00968	0.009681	0.0011	48,575,789.00
Apr 24 2024	0.009898	0.003452	53.55%	0.006432	0.010573	0.006432	954,119,093.00
Apr 23 2024	0.006446	-0.000203	-3.05%	0.006652	0.006905	0.006202	186,235,935.00
Apr 22 2024	0.006649	-0.000099	-1.47%	0.006443	0.0098	0.0064	235,719,871.00
Apr 21 2024	0.006748	0.000344	5.37%	0.006443	0.007609	0.006436	144,128,118.00
Apr 20 2024	0.006404	0.000263	4.28%	0.006134	0.00671	0.001116	97,638,254.00
Apr 19 2024	0.006141	-0.000589	-8.75%	0.006741	0.006918	0.001066	106,154,870.00
Apr 18 2024	0.00673	-0.000292	-4.16%	0.007004	0.007541	0.006589	82,965,329.00
Apr 17 2024	0.007022	-0.000333	-4.53%	0.00734	0.007627	0.0068	64,186,831.00
Apr 16 2024	0.007355	-0.000401	-5.17%	0.007744	0.008763	0.001089	89,138,076.00
Apr 15 2024	0.007756	-0.000459	-5.59%	0.008202	0.008514	0.001156	98,801,371.00
Apr 14 2024	0.008215	0.000655	8.66%	0.001544	0.008307	0.001	65,943,239.00
Apr 13 2024	0.00756	-0.001074	-12.44%	0.00872	0.008805	0.001396	76,132,889.00
Apr 12 2024	0.008634	-0.000913	-9.56%	0.009532	0.009643	0.001134	63,318,164.00
Apr 11 2024	0.009547	-0.000716	-6.98%	0.010242	0.0103	0.001154	25,177,654.00
Apr 10 2024	0.010263	-0.000285	-2.70%	0.010538	0.010679	0.001141	33,139,245.00
Apr 09 2024	0.010548	-0.001002	-8.68%	0.01147	0.011526	0.010462	39,852,202.00
Apr 08 2024	0.01155	0.000564	5.13%	0.011	0.012399	0.01022	128,705,910.00
Apr 07 2024	0.010986	0.00005	0.46%	0.01098	0.011449	0.001183	37,036,662.00
Apr 06 2024	0.010936	-0.000508	-4.44%	0.011489	0.01215	0.010202	86,026,626.00
Apr 05 2024	0.011444	0.000171	1.52%	0.01126	0.012175	0.001177	73,145,984.00
Apr 04 2024	0.011273	-0.000281	-2.43%	0.01155	0.011716	0.00111	22,432,970.00
Apr 03 2024	0.011554	-0.000476	-3.96%	0.012	0.012265	0.011458	50,988,606.00
Apr 02 2024	0.01203	-0.001556	-11.45%	0.013609	0.013619	0.011219	54,806,197.00
Apr 01 2024	0.013586	-0.000694	-4.86%	0.014278	0.0149	0.001152	40,166,225.00
Mar 31 2024	0.01428	0.000702	5.17%	0.013626	0.01432	0.001207	27,456,146.00
Mar 30 2024	0.013578	0.00000600	0.04%	0.001247	0.015374	0.001207	46,873,753.00
Mar 29 2024	0.013572	-0.000407	-2.91%	0.001258	0.013994	0.001234	30,182,774.00
Mar 28 2024	0.013979	0.000069	0.50%	0.001241	0.014287	0.001233	59,475,401.00
Mar 27 2024	0.01391	0.012626	983.33%	0.015083	0.015292	0.001235	49,713,563.00
Mar 26 2024	0.001284	-0.014344	-91.78%	0.015555	0.016272	0.001233	35,084,038.00
Mar 25 2024	0.015628	0.000298	1.94%	0.015295	0.016133	0.001098	56,401,056.00
Mar 24 2024	0.01533	0.014203	1,260.25%	0.014418	0.015373	0.000913	27,608,649.00
Mar 23 2024	0.001127	-0.013058	-92.05%	0.01427	0.0156	0.001067	32,273,055.00
Mar 22 2024	0.014185	-0.000052	-0.37%	0.001155	0.014681	0.001056	50,708,815.00
Mar 21 2024	0.014237	-0.00235	-14.17%	0.01653	0.016857	0.001112	79,245,420.00
Mar 20 2024	0.016587	0.001449	9.57%	0.015087	0.0168	0.001046	78,690,745.00
Mar 19 2024	0.015138	-0.003066	-16.84%	0.018246	0.018246	0.001055	107,251,801.00
Mar 18 2024	0.018204	-0.002826	-13.44%	0.020946	0.021043	0.00119	73,003,857.00
Mar 17 2024	0.02103	0.003109	17.35%	0.01806	0.021489	0.001157	130,876,331.00
Mar 16 2024	0.017921	0.000019	0.11%	0.0179	0.025243	0.001241	282,294,758.00
Mar 15 2024	0.017902	0.01665	1,329.87%	0.018228	0.021069	0.001236	259,571,131.00
Mar 14 2024	0.001252	-0.016371	-92.90%	0.017542	0.0214	0.001233	167,305,610.00
Mar 13 2024	0.017623	0.001323	8.12%	0.016351	0.01781	0.00125	64,322,398.00
Mar 12 2024	0.0163	-0.00087	-5.07%	0.017058	0.0182	0.001192	59,052,775.00
Mar 11 2024	0.01717	0.000238	1.41%	0.016986	0.017468	0.001169	195,235,899.00
Mar 10 2024	0.016932	0.015729	1,307.48%	0.00121	0.018269	0.001168	62,567,144.00
Mar 09 2024	0.001203	-0.01634	-93.14%	0.01768	0.01768	0.001152	9,863,948.00
Mar 08 2024	0.017543	0.016393	1,425.48%	0.015398	0.0193	0.001099	148,278,028.00
Mar 07 2024	0.00115	-0.017182	-93.73%	0.018418	0.018643	0.001105	112,596,239.00
Mar 06 2024	0.018332	0.000154	0.85%	0.018038	0.02125	0.001	91,090,384.00
Mar 05 2024	0.018178	-0.003402	-15.76%	0.021249	0.02397	0.01486	261,761,628.00
Mar 04 2024	0.02158	0.006979	47.80%	0.014516	0.024958	0.014254	550,356,535.00
Mar 03 2024	0.014601	0.000817	5.93%	0.013584	0.0155	0.001076	97,394,973.00
Mar 02 2024	0.013784	0.0127	1,171.59%	0.014849	0.015136	0.00105	134,030,581.00

INTESA SANPAOLO

KraneShares Emerging Mkt...

NLBNPIT1ZRJ3 20241220 280

Wt Eur Eq Usd H

NLBNPIT1UV84 20351221 49...

NLBNPIT1X6P9 20240621 1.3

NLBNPIT20318 20241220 32

PlasCred Circular Innova...

CA Consumer Finance Cacf...

First Trust ETF VI First...

BofA Finance LLC Autocal...

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