Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FSTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.029971 | 0.000469 | 1.59% | 0.029497 | 0.03017 | 0.029379 | 1,891.00 |
| Jun 05 2024 | 0.029502 | -0.000012 | -0.04% | 0.028833 | 0.029513 | 0.027621 | 12,907.00 |
| Jun 04 2024 | 0.029514 | 0.0004 | 1.37% | 0.029151 | 0.029648 | 0.028963 | 0.00 |
| Jun 03 2024 | 0.029114 | -0.000369 | -1.25% | 0.029486 | 0.029699 | 0.028743 | 306,068.00 |
| Jun 02 2024 | 0.029483 | 0.001265 | 4.48% | 0.028332 | 0.029671 | 0.02787 | 72,178.00 |
| Jun 01 2024 | 0.028218 | -0.000759 | -2.62% | 0.02864 | 0.028733 | 0.028209 | 358,389.00 |
| May 31 2024 | 0.028977 | -0.000394 | -1.34% | 0.02936 | 0.029896 | 0.02879 | 152,463.00 |
| May 30 2024 | 0.029371 | -0.001165 | -3.82% | 0.030096 | 0.030245 | 0.028962 | 35,712.00 |
| May 29 2024 | 0.030536 | 0.000358 | 1.19% | 0.030146 | 0.031097 | 0.029663 | 370.00 |
| May 28 2024 | 0.030178 | -0.000935 | -3.01% | 0.030925 | 0.031219 | 0.029596 | 225,084.00 |
| May 27 2024 | 0.031113 | 0.002771 | 9.78% | 0.028833 | 0.031113 | 0.028225 | 22,449.00 |
| May 26 2024 | 0.028342 | 0.001511 | 5.63% | 0.026851 | 0.028705 | 0.026723 | 5,138.00 |
| May 25 2024 | 0.026831 | 0.000763 | 2.93% | 0.026018 | 0.02713 | 0.025948 | 2,590.00 |
| May 24 2024 | 0.026068 | 0.001188 | 4.78% | 0.02496 | 0.026258 | 0.024074 | 27,777.00 |
| May 23 2024 | 0.02488 | -0.001165 | -4.47% | 0.026087 | 0.026419 | 0.023633 | 210,685.00 |
| May 22 2024 | 0.026045 | -0.002094 | -7.44% | 0.028117 | 0.028291 | 0.025854 | 144,120.00 |
| May 21 2024 | 0.028139 | -0.000633 | -2.20% | 0.028833 | 0.02999 | 0.025179 | 13,933.00 |
| May 20 2024 | 0.028772 | 0.002997 | 11.63% | 0.025077 | 0.042874 | 0.024652 | 244,057.00 |
| May 19 2024 | 0.025775 | -0.000063 | -0.24% | 0.025825 | 0.026683 | 0.025412 | 116,213.00 |
| May 18 2024 | 0.025837 | 0.001805 | 7.51% | 0.024047 | 0.025861 | 0.022787 | 73,131.00 |
| May 17 2024 | 0.024032 | -0.000278 | -1.14% | 0.024303 | 0.02438 | 0.02346 | 93,238.00 |
| May 16 2024 | 0.024311 | -0.000749 | -2.99% | 0.024992 | 0.025266 | 0.024267 | 345,095.00 |
| May 15 2024 | 0.025059 | 0.000875 | 3.62% | 0.02424 | 0.025088 | 0.023913 | 235,780.00 |
| May 14 2024 | 0.024184 | -0.000879 | -3.51% | 0.025077 | 0.025266 | 0.023974 | 334,876.00 |
| May 13 2024 | 0.025063 | -0.00019 | -0.75% | 0.026509 | 0.041425 | 0.024892 | 464,560.00 |
| May 12 2024 | 0.025253 | 0.00125 | 5.21% | 0.024032 | 0.02591 | 0.023991 | 16,403.00 |
| May 11 2024 | 0.024003 | -0.001056 | -4.21% | 0.025087 | 0.025273 | 0.023837 | 15,682.00 |
| May 10 2024 | 0.025059 | -0.000616 | -2.40% | 0.025723 | 0.025796 | 0.024648 | 368,926.00 |
| May 09 2024 | 0.025675 | -0.000783 | -2.96% | 0.026509 | 0.026722 | 0.025589 | 286,425.00 |
| May 08 2024 | 0.026458 | -0.000253 | -0.95% | 0.026539 | 0.026891 | 0.026113 | 381,528.00 |
| May 07 2024 | 0.026711 | -0.000876 | -3.18% | 0.027585 | 0.028132 | 0.026142 | 61,921.00 |
| May 06 2024 | 0.027587 | 0.001844 | 7.16% | 0.027251 | 0.044568 | 0.026767 | 268,229.00 |
| May 05 2024 | 0.025743 | -0.001467 | -5.39% | 0.027203 | 0.02853 | 0.025721 | 237,661.00 |
| May 04 2024 | 0.02721 | 0.001343 | 5.19% | 0.025868 | 0.027563 | 0.025734 | 231,983.00 |
| May 03 2024 | 0.025867 | 0.000128 | 0.50% | 0.025768 | 0.026417 | 0.025584 | 393,163.00 |
| May 02 2024 | 0.025739 | -0.001702 | -6.20% | 0.02741 | 0.02782 | 0.025035 | 143,208.00 |
| May 01 2024 | 0.027441 | 0.000669 | 2.50% | 0.02668 | 0.028147 | 0.024973 | 122,984.00 |
| Apr 30 2024 | 0.026772 | -0.001716 | -6.02% | 0.028428 | 0.028785 | 0.025997 | 91,002.00 |
| Apr 29 2024 | 0.028488 | -0.00113 | -3.82% | 0.027251 | 0.044417 | 0.026949 | 308,363.00 |
| Apr 28 2024 | 0.029618 | -0.000119 | -0.40% | 0.029738 | 0.030321 | 0.029146 | 77,235.00 |
| Apr 27 2024 | 0.029737 | 0.000048 | 0.16% | 0.029719 | 0.030668 | 0.029318 | 248,946.00 |
| Apr 26 2024 | 0.029689 | -0.003021 | -9.24% | 0.032688 | 0.032799 | 0.029446 | 48,330.00 |
| Apr 25 2024 | 0.032709 | 0.003116 | 10.53% | 0.029638 | 0.034954 | 0.027325 | 144,087.00 |
| Apr 24 2024 | 0.029593 | 0.001169 | 4.11% | 0.028454 | 0.030364 | 0.027899 | 203,191.00 |
| Apr 23 2024 | 0.028425 | -0.00173 | -5.74% | 0.030142 | 0.030547 | 0.028369 | 201,870.00 |
| Apr 22 2024 | 0.030154 | -0.000883 | -2.84% | 0.027251 | 0.044962 | 0.026949 | 338,465.00 |
| Apr 21 2024 | 0.031037 | 0.00075 | 2.48% | 0.030268 | 0.032188 | 0.030084 | 145,195.00 |
| Apr 20 2024 | 0.030287 | 0.002917 | 10.66% | 0.027251 | 0.031117 | 0.026949 | 9,646.00 |
| Apr 19 2024 | 0.02737 | -0.000079 | -0.29% | 0.027402 | 0.027908 | 0.025764 | 219,383.00 |
| Apr 18 2024 | 0.027449 | 0.000874 | 3.29% | 0.026636 | 0.02758 | 0.026172 | 145,139.00 |
| Apr 17 2024 | 0.026575 | -0.002858 | -9.71% | 0.029412 | 0.02964 | 0.026575 | 245,110.00 |
| Apr 16 2024 | 0.029433 | 0.000494 | 1.71% | 0.028894 | 0.029996 | 0.028471 | 26,383.00 |
| Apr 15 2024 | 0.028939 | -0.003622 | -11.12% | 0.032423 | 0.033362 | 0.02834 | 216,329.00 |
| Apr 14 2024 | 0.032561 | 0.005184 | 18.94% | 0.027162 | 0.032592 | 0.02663 | 26,855.00 |
| Apr 13 2024 | 0.027377 | -0.000906 | -3.20% | 0.028152 | 0.032562 | 0.026552 | 53,757.00 |
| Apr 12 2024 | 0.028283 | -0.005738 | -16.87% | 0.033986 | 0.03513 | 0.025866 | 56,801.00 |
| Apr 11 2024 | 0.03402 | 0.000708 | 2.13% | 0.033274 | 0.035209 | 0.033184 | 33,738.00 |
| Apr 10 2024 | 0.033312 | -0.001604 | -4.59% | 0.034879 | 0.037257 | 0.033262 | 33,343.00 |
| Apr 09 2024 | 0.034917 | 0.000413 | 1.20% | 0.03454 | 0.035258 | 0.033524 | 10,748.00 |
| Apr 08 2024 | 0.034504 | -0.000809 | -2.29% | 0.035134 | 0.04768 | 0.034307 | 266,388.00 |
| Apr 07 2024 | 0.035312 | 0.000745 | 2.16% | 0.034487 | 0.035339 | 0.034403 | 4,704.00 |
| Apr 06 2024 | 0.034567 | 0.000582 | 1.71% | 0.033868 | 0.03523 | 0.033504 | 102,312.00 |
| Apr 05 2024 | 0.033985 | -0.00069 | -1.99% | 0.034704 | 0.0351 | 0.033722 | 102,471.00 |
| Apr 04 2024 | 0.034675 | -0.003849 | -9.99% | 0.038373 | 0.03871 | 0.032708 | 113,896.00 |
| Apr 03 2024 | 0.038524 | 0.003813 | 10.98% | 0.035134 | 0.03861 | 0.034307 | 208,536.00 |
| Apr 02 2024 | 0.034711 | -0.00353 | -9.23% | 0.038148 | 0.038148 | 0.034694 | 47,069.00 |
| Apr 01 2024 | 0.038241 | -0.00332 | -7.99% | 0.041586 | 0.048848 | 0.035429 | 220,429.00 |
| Mar 31 2024 | 0.041561 | 0.003113 | 8.10% | 0.03845 | 0.042781 | 0.037861 | 83,631.00 |
| Mar 30 2024 | 0.038447 | 0.00002 | 0.05% | 0.038274 | 0.039466 | 0.038078 | 149,927.00 |
| Mar 29 2024 | 0.038428 | 0.001253 | 3.37% | 0.037118 | 0.041789 | 0.036504 | 164,270.00 |
| Mar 28 2024 | 0.037175 | -0.002517 | -6.34% | 0.039727 | 0.040309 | 0.037089 | 166,172.00 |
| Mar 27 2024 | 0.039691 | 0.001567 | 4.11% | 0.038133 | 0.04242 | 0.038095 | 235,946.00 |
| Mar 26 2024 | 0.038124 | -0.000192 | -0.50% | 0.038333 | 0.039585 | 0.038117 | 343,682.00 |
| Mar 25 2024 | 0.038316 | 0.0012 | 3.23% | 0.037476 | 0.041387 | 0.036293 | 479,118.00 |
| Mar 24 2024 | 0.037116 | -0.000587 | -1.56% | 0.037612 | 0.038252 | 0.036608 | 374,646.00 |
| Mar 23 2024 | 0.037703 | 0.001014 | 2.76% | 0.036819 | 0.03927 | 0.036645 | 222,629.00 |
| Mar 22 2024 | 0.036689 | 0.000089 | 0.24% | 0.037476 | 0.041387 | 0.036293 | 292,507.00 |
| Mar 21 2024 | 0.0366 | -0.000296 | -0.80% | 0.03679 | 0.040534 | 0.035474 | 219,087.00 |
| Mar 20 2024 | 0.036897 | 0.001579 | 4.47% | 0.035164 | 0.03875 | 0.032458 | 188,600.00 |
| Mar 19 2024 | 0.035317 | 0.002926 | 9.03% | 0.032335 | 0.036942 | 0.031619 | 196,859.00 |
| Mar 18 2024 | 0.032391 | -0.002094 | -6.07% | 0.035138 | 0.050452 | 0.031751 | 368,720.00 |
| Mar 17 2024 | 0.034486 | -0.000433 | -1.24% | 0.035208 | 0.038288 | 0.034139 | 303,729.00 |
| Mar 16 2024 | 0.034918 | -0.000624 | -1.76% | 0.035595 | 0.038009 | 0.034208 | 285,359.00 |
| Mar 15 2024 | 0.035542 | -0.001515 | -4.09% | 0.035138 | 0.042865 | 0.033254 | 525,650.00 |
| Mar 14 2024 | 0.037058 | -0.001646 | -4.25% | 0.038182 | 0.040171 | 0.035923 | 330,359.00 |
| Mar 13 2024 | 0.038704 | 0.000479 | 1.25% | 0.038536 | 0.044193 | 0.034629 | 245,484.00 |
| Mar 12 2024 | 0.038225 | 0.001067 | 2.87% | 0.037028 | 0.044603 | 0.036093 | 298,945.00 |
| Mar 11 2024 | 0.037157 | 0.000985 | 2.72% | 0.035138 | 0.039794 | 0.034422 | 498,811.00 |
| Mar 10 2024 | 0.036172 | 0.002834 | 8.50% | 0.033595 | 0.036332 | 0.033421 | 242,117.00 |
| Mar 09 2024 | 0.033339 | -0.001076 | -3.13% | 0.034718 | 0.03846 | 0.032503 | 298,087.00 |
