FOINUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.248232 | 0.002528 | 1.03% | 0.245887 | 0.250499 | 0.241257 | 0.00 |
May 23 2024 | 0.245704 | -0.004489 | -1.79% | 0.250153 | 0.25347 | 0.240784 | 0.00 |
May 22 2024 | 0.250193 | -0.003823 | -1.51% | 0.253875 | 0.255545 | 0.249715 | 0.00 |
May 21 2024 | 0.254016 | -0.004379 | -1.69% | 0.258647 | 0.260044 | 0.250604 | 0.00 |
May 20 2024 | 0.258396 | 0.018649 | 7.78% | 0.239862 | 0.258836 | 0.237812 | 0.00 |
May 19 2024 | 0.239747 | -0.002832 | -1.17% | 0.242325 | 0.24496 | 0.238786 | 0.00 |
May 18 2024 | 0.242579 | 0.000213 | 0.09% | 0.242443 | 0.243933 | 0.241327 | 0.00 |
May 17 2024 | 0.242365 | 0.006077 | 2.57% | 0.2364 | 0.244218 | 0.235891 | 0.00 |
May 16 2024 | 0.236288 | -0.003839 | -1.60% | 0.239862 | 0.241444 | 0.233865 | 0.00 |
May 15 2024 | 0.240127 | 0.017245 | 7.74% | 0.2228 | 0.24042 | 0.221994 | 0.00 |
May 14 2024 | 0.222882 | -0.004746 | -2.08% | 0.227712 | 0.228351 | 0.221238 | 0.00 |
May 13 2024 | 0.227628 | 0.005088 | 2.29% | 0.221498 | 0.229685 | 0.219571 | 0.00 |
May 12 2024 | 0.22254 | 0.002488 | 1.13% | 0.220278 | 0.223704 | 0.219418 | 0.00 |
May 11 2024 | 0.220052 | -0.000516 | -0.23% | 0.220205 | 0.222398 | 0.219015 | 0.00 |
May 10 2024 | 0.220568 | -0.00758 | -3.32% | 0.227737 | 0.229761 | 0.218071 | 0.00 |
May 09 2024 | 0.228149 | 0.006748 | 3.05% | 0.221498 | 0.229433 | 0.219571 | 0.00 |
May 08 2024 | 0.221401 | -0.004774 | -2.11% | 0.22565 | 0.22809 | 0.220373 | 0.00 |
May 07 2024 | 0.226175 | -0.002553 | -1.12% | 0.228663 | 0.233023 | 0.225408 | 0.00 |
May 06 2024 | 0.228728 | -0.002973 | -1.28% | 0.214019 | 0.236313 | 0.212958 | 0.00 |
May 05 2024 | 0.231702 | 0.000456 | 0.20% | 0.231291 | 0.233743 | 0.227929 | 0.00 |
May 04 2024 | 0.231246 | 0.00343 | 1.51% | 0.227659 | 0.233257 | 0.226564 | 0.00 |
May 03 2024 | 0.227815 | 0.013679 | 6.39% | 0.214019 | 0.229276 | 0.212958 | 0.00 |
May 02 2024 | 0.214136 | 0.00257 | 1.21% | 0.210821 | 0.215785 | 0.206008 | 0.00 |
May 01 2024 | 0.211566 | -0.008693 | -3.95% | 0.21947 | 0.219675 | 0.204585 | 0.00 |
Apr 30 2024 | 0.220259 | -0.010823 | -4.68% | 0.231092 | 0.23414 | 0.213935 | 0.00 |
Apr 29 2024 | 0.231081 | 0.003023 | 1.33% | 0.235075 | 0.240784 | 0.223759 | 0.00 |
Apr 28 2024 | 0.228058 | -0.001669 | -0.73% | 0.229549 | 0.232658 | 0.227202 | 0.00 |
Apr 27 2024 | 0.229727 | -0.001214 | -0.53% | 0.230765 | 0.231307 | 0.226266 | 0.00 |
Apr 26 2024 | 0.230941 | -0.002492 | -1.07% | 0.233434 | 0.234472 | 0.229327 | 0.00 |
Apr 25 2024 | 0.233433 | 0.001029 | 0.44% | 0.232662 | 0.236239 | 0.227323 | 0.00 |
Apr 24 2024 | 0.232404 | -0.007904 | -3.29% | 0.240406 | 0.242813 | 0.230111 | 0.00 |
Apr 23 2024 | 0.240308 | -0.001768 | -0.73% | 0.241818 | 0.243247 | 0.238444 | 0.00 |
Apr 22 2024 | 0.242076 | 0.006814 | 2.90% | 0.235075 | 0.243445 | 0.234121 | 0.00 |
Apr 21 2024 | 0.235262 | 0.000277 | 0.12% | 0.234504 | 0.237792 | 0.232673 | 0.00 |
Apr 20 2024 | 0.234985 | 0.003127 | 1.35% | 0.231047 | 0.236914 | 0.22898 | 0.00 |
Apr 19 2024 | 0.231859 | 0.001937 | 0.84% | 0.229449 | 0.237097 | 0.215759 | 0.00 |
Apr 18 2024 | 0.229922 | 0.007928 | 3.57% | 0.221844 | 0.232156 | 0.220269 | 0.00 |
Apr 17 2024 | 0.221993 | -0.008675 | -3.76% | 0.231115 | 0.233338 | 0.216716 | 0.00 |
Apr 16 2024 | 0.230668 | 0.00102 | 0.44% | 0.229595 | 0.232702 | 0.223441 | 0.00 |
Apr 15 2024 | 0.229649 | -0.008518 | -3.58% | 0.238146 | 0.241984 | 0.225642 | 0.00 |
Apr 14 2024 | 0.238166 | 0.004728 | 2.03% | 0.232838 | 0.23837 | 0.225052 | 0.00 |
Apr 13 2024 | 0.233439 | -0.009568 | -3.94% | 0.242887 | 0.24596 | 0.222999 | 0.00 |
Apr 12 2024 | 0.243007 | -0.010648 | -4.20% | 0.253433 | 0.257728 | 0.239021 | 0.00 |
Apr 11 2024 | 0.253655 | -0.001762 | -0.69% | 0.255425 | 0.257954 | 0.251838 | 0.00 |
Apr 10 2024 | 0.255417 | 0.004994 | 1.99% | 0.250196 | 0.257342 | 0.244503 | 0.00 |
Apr 09 2024 | 0.250423 | -0.009166 | -3.53% | 0.259215 | 0.259722 | 0.24717 | 0.00 |
Apr 08 2024 | 0.259589 | 0.008235 | 3.28% | 0.249436 | 0.263108 | 0.249432 | 0.00 |
Apr 07 2024 | 0.251354 | 0.001734 | 0.69% | 0.249436 | 0.254321 | 0.249432 | 0.00 |
Apr 06 2024 | 0.249619 | 0.00349 | 1.42% | 0.245341 | 0.251925 | 0.244351 | 0.00 |
Apr 05 2024 | 0.246129 | -0.001678 | -0.68% | 0.248057 | 0.248748 | 0.238977 | 0.00 |
Apr 04 2024 | 0.247808 | 0.00838 | 3.50% | 0.239177 | 0.250874 | 0.235714 | 0.00 |
Apr 03 2024 | 0.239428 | 0.002426 | 1.02% | 0.2371 | 0.242291 | 0.233838 | 0.00 |
Apr 02 2024 | 0.237003 | -0.015939 | -6.30% | 0.252172 | 0.252172 | 0.233795 | 0.00 |
Apr 01 2024 | 0.252941 | -0.005054 | -1.96% | 0.256183 | 0.256765 | 0.246941 | 0.00 |
Mar 31 2024 | 0.257996 | 0.005813 | 2.31% | 0.252429 | 0.258179 | 0.252388 | 0.00 |
Mar 30 2024 | 0.252183 | -0.00085 | -0.34% | 0.252871 | 0.25465 | 0.251945 | 0.00 |
Mar 29 2024 | 0.253033 | -0.003122 | -1.22% | 0.256183 | 0.256765 | 0.250157 | 0.00 |
Mar 28 2024 | 0.256155 | 0.005533 | 2.21% | 0.251599 | 0.259226 | 0.249604 | 0.00 |
Mar 27 2024 | 0.250623 | -0.002776 | -1.10% | 0.253409 | 0.259537 | 0.247536 | 0.00 |
Mar 26 2024 | 0.253399 | 0.00026 | 0.10% | 0.252607 | 0.259017 | 0.251286 | 0.00 |
Mar 25 2024 | 0.253139 | 0.009382 | 3.85% | 0.230705 | 0.257753 | 0.228607 | 0.00 |
Mar 24 2024 | 0.243756 | 0.010794 | 4.63% | 0.231973 | 0.244613 | 0.231107 | 0.00 |
Mar 23 2024 | 0.232962 | 0.003324 | 1.45% | 0.230705 | 0.238475 | 0.228203 | 0.00 |
Mar 22 2024 | 0.229638 | -0.007373 | -3.11% | 0.237118 | 0.241215 | 0.225564 | 0.00 |
Mar 21 2024 | 0.237011 | -0.008512 | -3.47% | 0.245903 | 0.246878 | 0.233999 | 0.00 |
Mar 20 2024 | 0.245523 | 0.020353 | 9.04% | 0.224958 | 0.246555 | 0.220279 | 0.00 |
Mar 19 2024 | 0.22517 | -0.020177 | -8.22% | 0.245115 | 0.246586 | 0.222804 | 0.00 |
Mar 18 2024 | 0.245347 | -0.002134 | -0.86% | 0.264447 | 0.267097 | 0.239071 | 0.00 |
Mar 17 2024 | 0.247481 | 0.011369 | 4.82% | 0.237619 | 0.249149 | 0.233792 | 0.00 |
Mar 16 2024 | 0.236111 | -0.015948 | -6.33% | 0.251809 | 0.2534 | 0.235381 | 0.00 |
Mar 15 2024 | 0.252059 | -0.006655 | -2.57% | 0.264447 | 0.267097 | 0.239071 | 0.00 |
Mar 14 2024 | 0.258714 | -0.005981 | -2.26% | 0.264447 | 0.267097 | 0.248425 | 0.00 |
Mar 13 2024 | 0.264695 | 0.005962 | 2.30% | 0.258473 | 0.266822 | 0.258241 | 0.00 |
Mar 12 2024 | 0.258733 | -0.002477 | -0.95% | 0.261819 | 0.264156 | 0.250645 | 0.00 |
Mar 11 2024 | 0.26121 | 0.011275 | 4.51% | 0.242491 | 0.263896 | 0.24065 | 0.00 |
Mar 10 2024 | 0.249935 | 0.001909 | 0.77% | 0.247922 | 0.253373 | 0.247194 | 0.00 |
Mar 09 2024 | 0.248027 | 0.00074 | 0.30% | 0.247293 | 0.248632 | 0.246359 | 0.00 |
Mar 08 2024 | 0.247287 | 0.004438 | 1.83% | 0.242491 | 0.25353 | 0.24065 | 0.00 |
Mar 07 2024 | 0.242848 | 0.003606 | 1.51% | 0.238852 | 0.246395 | 0.237995 | 0.00 |
Mar 06 2024 | 0.239243 | 0.006274 | 2.69% | 0.230706 | 0.244712 | 0.2275 | 0.00 |
Mar 05 2024 | 0.232969 | -0.012486 | -5.09% | 0.247259 | 0.249996 | 0.2197 | 0.00 |
Mar 04 2024 | 0.245455 | 0.017433 | 7.65% | 0.221538 | 0.247903 | 0.220139 | 0.00 |
Mar 03 2024 | 0.228022 | 0.003474 | 1.55% | 0.224439 | 0.22897 | 0.222564 | 0.00 |
Mar 02 2024 | 0.224547 | -0.001857 | -0.82% | 0.226168 | 0.226168 | 0.223128 | 0.00 |
Mar 01 2024 | 0.226405 | 0.003961 | 1.78% | 0.221538 | 0.228603 | 0.220139 | 0.00 |
Feb 29 2024 | 0.222443 | -0.003765 | -1.66% | 0.225573 | 0.230441 | 0.219069 | 0.00 |
Feb 28 2024 | 0.226208 | 0.019877 | 9.63% | 0.206486 | 0.231674 | 0.205405 | 0.00 |
Feb 27 2024 | 0.206331 | 0.008953 | 4.54% | 0.197743 | 0.208477 | 0.197345 | 0.00 |
Feb 26 2024 | 0.197378 | 0.00999 | 5.33% | 0.187538 | 0.198946 | 0.18397 | 0.00 |
Feb 25 2024 | 0.187388 | 0.000751 | 0.40% | 0.186668 | 0.188077 | 0.185657 | 0.00 |
Feb 24 2024 | 0.186637 | 0.002488 | 1.35% | 0.183716 | 0.18712 | 0.183118 | 0.00 |