FONTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.296887 | 0.007112 | 2.45% | 0.289789 | 0.29896 | 0.289193 | 0.00 |
Jun 14 2024 | 0.289774 | 0.00066 | 0.23% | 0.289428 | 0.293698 | 0.280145 | 0.00 |
Jun 13 2024 | 0.289115 | -0.007371 | -2.49% | 0.29618 | 0.296412 | 0.285689 | 0.00 |
Jun 12 2024 | 0.296486 | 0.0051 | 1.75% | 0.291483 | 0.304231 | 0.288569 | 0.00 |
Jun 11 2024 | 0.291386 | -0.013951 | -4.57% | 0.305472 | 0.305659 | 0.285996 | 0.00 |
Jun 10 2024 | 0.305337 | -0.003146 | -1.02% | 0.306475 | 0.308935 | 0.304292 | 0.00 |
Jun 09 2024 | 0.308483 | 0.001791 | 0.58% | 0.306475 | 0.309608 | 0.305392 | 0.00 |
Jun 08 2024 | 0.306693 | 0.000332 | 0.11% | 0.306227 | 0.30877 | 0.305561 | 0.00 |
Jun 07 2024 | 0.30636 | -0.011197 | -3.53% | 0.317403 | 0.319699 | 0.303287 | 0.00 |
Jun 06 2024 | 0.317557 | -0.004455 | -1.38% | 0.321958 | 0.322958 | 0.313523 | 0.00 |
Jun 05 2024 | 0.322012 | 0.004452 | 1.40% | 0.305494 | 0.323686 | 0.303414 | 0.00 |
Jun 04 2024 | 0.31756 | 0.004299 | 1.37% | 0.313656 | 0.319001 | 0.311638 | 0.00 |
Jun 03 2024 | 0.313261 | -0.001527 | -0.49% | 0.314418 | 0.320584 | 0.312944 | 0.00 |
Jun 02 2024 | 0.314788 | -0.002774 | -0.87% | 0.317561 | 0.319379 | 0.312383 | 0.00 |
Jun 01 2024 | 0.317562 | 0.004159 | 1.33% | 0.313422 | 0.318668 | 0.312324 | 0.00 |
May 31 2024 | 0.313403 | 0.001413 | 0.45% | 0.311872 | 0.320022 | 0.310017 | 0.00 |
May 30 2024 | 0.311989 | -0.001576 | -0.50% | 0.313687 | 0.318221 | 0.308433 | 0.00 |
May 29 2024 | 0.313566 | -0.00659 | -2.06% | 0.319819 | 0.323275 | 0.311582 | 0.00 |
May 28 2024 | 0.320156 | -0.004139 | -1.28% | 0.323542 | 0.326803 | 0.313985 | 0.00 |
May 27 2024 | 0.324295 | 0.005762 | 1.81% | 0.305494 | 0.330665 | 0.303414 | 0.00 |
May 26 2024 | 0.318533 | 0.00645 | 2.07% | 0.31231 | 0.323118 | 0.310824 | 0.00 |
May 25 2024 | 0.312083 | 0.001502 | 0.48% | 0.309988 | 0.314332 | 0.309143 | 0.00 |
May 24 2024 | 0.310581 | -0.002412 | -0.77% | 0.313996 | 0.318522 | 0.302849 | 0.00 |
May 23 2024 | 0.312993 | 0.001354 | 0.43% | 0.311252 | 0.328248 | 0.29731 | 0.00 |
May 22 2024 | 0.311639 | -0.004182 | -1.32% | 0.315582 | 0.317528 | 0.30439 | 0.00 |
May 21 2024 | 0.315821 | 0.010972 | 3.60% | 0.305494 | 0.319377 | 0.302475 | 0.00 |
May 20 2024 | 0.304849 | 0.049311 | 19.30% | 0.245405 | 0.306801 | 0.239222 | 0.00 |
May 19 2024 | 0.255538 | -0.004649 | -1.79% | 0.260063 | 0.261226 | 0.254694 | 0.00 |
May 18 2024 | 0.260187 | 0.002936 | 1.14% | 0.257406 | 0.2621 | 0.257079 | 0.00 |
May 17 2024 | 0.25725 | 0.012143 | 4.95% | 0.245027 | 0.259622 | 0.244312 | 0.00 |
May 16 2024 | 0.245107 | -0.007856 | -3.11% | 0.252896 | 0.253227 | 0.24364 | 0.00 |
May 15 2024 | 0.252963 | 0.012907 | 5.38% | 0.240324 | 0.253257 | 0.238501 | 0.00 |
May 14 2024 | 0.240056 | -0.005503 | -2.24% | 0.245405 | 0.246409 | 0.238252 | 0.00 |
May 13 2024 | 0.245559 | 0.001579 | 0.65% | 0.24777 | 0.250763 | 0.243325 | 0.00 |
May 12 2024 | 0.24398 | 0.001676 | 0.69% | 0.242594 | 0.245666 | 0.241811 | 0.00 |
May 11 2024 | 0.242304 | -0.00008 | -0.03% | 0.242657 | 0.244946 | 0.240623 | 0.00 |
May 10 2024 | 0.242384 | -0.010358 | -4.10% | 0.252322 | 0.254204 | 0.239879 | 0.00 |
May 09 2024 | 0.252741 | 0.005165 | 2.09% | 0.24777 | 0.254603 | 0.24589 | 0.00 |
May 08 2024 | 0.247576 | -0.003778 | -1.50% | 0.250872 | 0.252963 | 0.244814 | 0.00 |
May 07 2024 | 0.251354 | -0.004201 | -1.64% | 0.255535 | 0.260609 | 0.250525 | 0.00 |
May 06 2024 | 0.255556 | -0.005579 | -2.14% | 0.254424 | 0.267049 | 0.251602 | 0.00 |
May 05 2024 | 0.261134 | 0.001562 | 0.60% | 0.259503 | 0.263999 | 0.25611 | 0.00 |
May 04 2024 | 0.259573 | 0.000961 | 0.37% | 0.258306 | 0.263679 | 0.257875 | 0.00 |
May 03 2024 | 0.258612 | 0.009651 | 3.88% | 0.248955 | 0.260273 | 0.24658 | 0.00 |
May 02 2024 | 0.248961 | 0.00083 | 0.33% | 0.247847 | 0.250881 | 0.241172 | 0.00 |
May 01 2024 | 0.24813 | -0.003514 | -1.40% | 0.250778 | 0.251466 | 0.234366 | 0.00 |
Apr 30 2024 | 0.251645 | -0.016128 | -6.02% | 0.267206 | 0.270567 | 0.242993 | 0.00 |
Apr 29 2024 | 0.267773 | -0.004174 | -1.53% | 0.254424 | 0.269205 | 0.251602 | 0.00 |
Apr 28 2024 | 0.271947 | 0.000998 | 0.37% | 0.270957 | 0.278742 | 0.270528 | 0.00 |
Apr 27 2024 | 0.270949 | 0.010415 | 4.00% | 0.260802 | 0.273156 | 0.256537 | 0.00 |
Apr 26 2024 | 0.260534 | -0.002404 | -0.91% | 0.262767 | 0.263656 | 0.258482 | 0.00 |
Apr 25 2024 | 0.262938 | 0.001864 | 0.71% | 0.261464 | 0.265599 | 0.255876 | 0.00 |
Apr 24 2024 | 0.261074 | -0.007011 | -2.62% | 0.268361 | 0.274154 | 0.258506 | 0.00 |
Apr 23 2024 | 0.268086 | 0.001498 | 0.56% | 0.266477 | 0.271728 | 0.262738 | 0.00 |
Apr 22 2024 | 0.266588 | 0.00444 | 1.69% | 0.254424 | 0.268994 | 0.251602 | 0.00 |
Apr 21 2024 | 0.262147 | -0.00032 | -0.12% | 0.262305 | 0.266197 | 0.259813 | 0.00 |
Apr 20 2024 | 0.262467 | 0.006934 | 2.71% | 0.254424 | 0.264116 | 0.251602 | 0.00 |
Apr 19 2024 | 0.255533 | 0.000119 | 0.05% | 0.254973 | 0.2601 | 0.23911 | 0.00 |
Apr 18 2024 | 0.255414 | 0.007024 | 2.83% | 0.248962 | 0.257702 | 0.246282 | 0.00 |
Apr 17 2024 | 0.24839 | -0.008547 | -3.33% | 0.256752 | 0.259795 | 0.243706 | 0.00 |
Apr 16 2024 | 0.256937 | -0.001372 | -0.53% | 0.257907 | 0.260192 | 0.249837 | 0.00 |
Apr 15 2024 | 0.25831 | -0.004961 | -1.88% | 0.262158 | 0.272533 | 0.252968 | 0.00 |
Apr 14 2024 | 0.263271 | 0.011066 | 4.39% | 0.250508 | 0.264115 | 0.242742 | 0.00 |
Apr 13 2024 | 0.252204 | -0.017907 | -6.63% | 0.268868 | 0.274761 | 0.240601 | 0.00 |
Apr 12 2024 | 0.270111 | -0.021973 | -7.52% | 0.291791 | 0.295861 | 0.26079 | 0.00 |
Apr 11 2024 | 0.292085 | -0.002733 | -0.93% | 0.294477 | 0.30114 | 0.289572 | 0.00 |
Apr 10 2024 | 0.294818 | 0.002571 | 0.88% | 0.291934 | 0.296239 | 0.284608 | 0.00 |
Apr 09 2024 | 0.292247 | -0.015405 | -5.01% | 0.307978 | 0.310163 | 0.288377 | 0.00 |
Apr 08 2024 | 0.307652 | 0.019902 | 6.92% | 0.27371 | 0.31015 | 0.267266 | 0.00 |
Apr 07 2024 | 0.28775 | 0.007715 | 2.76% | 0.279383 | 0.287969 | 0.278702 | 0.00 |
Apr 06 2024 | 0.280035 | 0.003098 | 1.12% | 0.275982 | 0.282657 | 0.275923 | 0.00 |
Apr 05 2024 | 0.276937 | -0.000197 | -0.07% | 0.277369 | 0.278688 | 0.268286 | 0.00 |
Apr 04 2024 | 0.277133 | 0.000795 | 0.29% | 0.275252 | 0.286777 | 0.271109 | 0.00 |
Apr 03 2024 | 0.276338 | 0.003369 | 1.23% | 0.27371 | 0.280424 | 0.267266 | 0.00 |
Apr 02 2024 | 0.272969 | -0.019741 | -6.74% | 0.292003 | 0.292003 | 0.268111 | 0.00 |
Apr 01 2024 | 0.29271 | -0.010637 | -3.51% | 0.303528 | 0.303528 | 0.28493 | 0.00 |
Mar 31 2024 | 0.303347 | 0.011203 | 3.83% | 0.292165 | 0.30425 | 0.292165 | 0.00 |
Mar 30 2024 | 0.292145 | -0.00065 | -0.22% | 0.292427 | 0.296971 | 0.290642 | 0.00 |
Mar 29 2024 | 0.292795 | -0.004033 | -1.36% | 0.296659 | 0.29829 | 0.28931 | 0.00 |
Mar 28 2024 | 0.296828 | 0.00585 | 2.01% | 0.291495 | 0.300749 | 0.288773 | 0.00 |
Mar 27 2024 | 0.290978 | -0.007703 | -2.58% | 0.298752 | 0.305226 | 0.288397 | 0.00 |
Mar 26 2024 | 0.298681 | 0.000459 | 0.15% | 0.298356 | 0.306094 | 0.295564 | 0.00 |
Mar 25 2024 | 0.298222 | 0.010414 | 3.62% | 0.318423 | 0.320705 | 0.285909 | 0.00 |
Mar 24 2024 | 0.287808 | 0.008455 | 3.03% | 0.27868 | 0.28905 | 0.275046 | 0.00 |
Mar 23 2024 | 0.279353 | 0.003087 | 1.12% | 0.277243 | 0.284953 | 0.272515 | 0.00 |
Mar 22 2024 | 0.276266 | -0.014582 | -5.01% | 0.291137 | 0.294847 | 0.2712 | 0.00 |
Mar 21 2024 | 0.290848 | -0.002074 | -0.71% | 0.292072 | 0.298499 | 0.284114 | 0.00 |
Mar 20 2024 | 0.292922 | 0.028659 | 10.84% | 0.263116 | 0.294234 | 0.255252 | 0.00 |
Mar 19 2024 | 0.264262 | -0.029266 | -9.97% | 0.293022 | 0.294461 | 0.262748 | 0.00 |
Mar 18 2024 | 0.293529 | -0.009101 | -3.01% | 0.318423 | 0.320705 | 0.288691 | 0.00 |
Mar 17 2024 | 0.30263 | 0.009484 | 3.24% | 0.295579 | 0.306136 | 0.285102 | 0.00 |
Mar 16 2024 | 0.293146 | -0.018431 | -5.92% | 0.312034 | 0.314611 | 0.290002 | 0.00 |