Fanadise More Historical Data - FANUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Fanadise (Gate.io:FANUSDT)
Fanadise (Gate.io:FANUSDT) Historical

FANUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.000154	0.000013	9.25%	0.000141	0.000162	0.00014	60,989,419.00
Jun 03 2024	0.000141	0.00000006	0.04%	0.000141	0.000147	0.00014	103,077,702.00
Jun 02 2024	0.00014	-0.00000800	-5.39%	0.000148	0.000148	0.000137	108,648,826.00
Jun 01 2024	0.000148	0.00000300	2.06%	0.000145	0.000159	0.000137	105,298,494.00
May 31 2024	0.000146	-0.00000100	-0.68%	0.000147	0.000162	0.000144	112,328,442.00
May 30 2024	0.000147	-0.000011	-6.95%	0.000159	0.000159	0.000143	98,851,838.00
May 29 2024	0.000158	-0.00000035	-0.22%	0.000159	0.000169	0.000155	101,037,974.00
May 28 2024	0.000159	0.00000400	2.59%	0.000155	0.000168	0.000154	88,585,715.00
May 27 2024	0.000154	-0.00000400	-2.52%	0.000159	0.000163	0.000145	91,731,214.00
May 26 2024	0.000158	0.00000028	0.18%	0.000159	0.000162	0.000153	96,193,375.00
May 25 2024	0.000158	0.00000600	3.95%	0.000152	0.000165	0.000151	103,568,915.00
May 24 2024	0.000152	0.00000300	2.02%	0.000149	0.000155	0.000139	104,167,586.00
May 23 2024	0.000148	-0.000013	-8.06%	0.000161	0.000172	0.000148	99,275,602.00
May 22 2024	0.000161	-0.000011	-6.39%	0.000172	0.000173	0.000159	88,670,694.00
May 21 2024	0.000172	0.000012	7.51%	0.00016	0.000189	0.00016	88,751,216.00
May 20 2024	0.00016	-0.00000700	-4.20%	0.000167	0.000172	0.000159	94,970,317.00
May 19 2024	0.000167	-0.00000700	-4.03%	0.000174	0.000174	0.000162	92,329,941.00
May 18 2024	0.000174	0.000012	7.40%	0.000162	0.000183	0.000162	88,754,615.00
May 17 2024	0.000162	-0.000011	-6.36%	0.000172	0.000174	0.000161	90,248,449.00
May 16 2024	0.000173	-0.00000046	-0.27%	0.000167	0.000195	0.000166	95,394,761.00
May 15 2024	0.000173	-0.000013	-6.96%	0.000189	0.000202	0.000162	313,356,618.00
May 14 2024	0.000187	0.000044	30.88%	0.000142	0.0002	0.000141	224,988,612.00
May 13 2024	0.000142	-0.00000800	-5.32%	0.00015	0.000151	0.00014	99,413,167.00
May 12 2024	0.00015	-0.00000200	-1.32%	0.000152	0.000162	0.00014	115,700,194.00
May 11 2024	0.000152	-0.00000300	-1.93%	0.000155	0.000162	0.00015	108,615,745.00
May 10 2024	0.000155	-0.000012	-7.19%	0.000166	0.000185	0.000151	133,313,588.00
May 09 2024	0.000167	0.000016	10.63%	0.00015	0.000184	0.000146	120,951,004.00
May 08 2024	0.000151	-0.000011	-6.79%	0.000162	0.00018	0.000148	190,594,394.00
May 07 2024	0.000162	-0.000023	-12.46%	0.000184	0.000341	0.000161	256,849,128.00
May 06 2024	0.000185	-0.00003	-14.01%	0.000217	0.000232	0.000169	352,751,996.00
May 05 2024	0.000214	0.000077	55.97%	0.000137	0.00039	0.000137	321,215,357.00
May 04 2024	0.000138	-0.000016	-10.41%	0.000152	0.000157	0.000133	107,244,138.00
May 03 2024	0.000154	0.000021	15.81%	0.000133	0.00018	0.000129	112,326,308.00
May 02 2024	0.000133	0.000018	15.63%	0.000115	0.00014	0.000113	105,082,233.00
May 01 2024	0.000115	-0.000015	-11.49%	0.000131	0.000131	0.000114	108,669,871.00
Apr 30 2024	0.000131	-0.00000500	-3.70%	0.000136	0.000147	0.00013	106,370,205.00
Apr 29 2024	0.000135	-0.00000500	-3.56%	0.000141	0.000146	0.000131	105,370,344.00
Apr 28 2024	0.00014	0.00000600	4.45%	0.000135	0.000165	0.000123	128,100,372.00
Apr 27 2024	0.000135	-0.00000037	-0.27%	0.000135	0.00014	0.000127	98,869,632.00
Apr 26 2024	0.000135	0.000012	9.72%	0.000125	0.000149	0.000122	107,521,320.00
Apr 25 2024	0.000123	-0.000015	-10.85%	0.000138	0.00014	0.00012	116,558,276.00
Apr 24 2024	0.000138	-0.00000200	-1.43%	0.00014	0.000155	0.000135	113,847,473.00
Apr 23 2024	0.00014	0.00000500	3.70%	0.000135	0.000184	0.000134	141,130,864.00
Apr 22 2024	0.000135	-0.00004	-22.86%	0.000175	0.000181	0.000133	260,130,017.00
Apr 21 2024	0.000175	0.00004	29.57%	0.000135	0.000225	0.00012	234,776,213.00
Apr 20 2024	0.000135	0.00002	17.33%	0.000114	0.00015	0.000106	122,899,588.00
Apr 19 2024	0.000115	0.00000600	5.48%	0.00011	0.000131	0.000104	144,075,002.00
Apr 18 2024	0.00011	0.000013	13.46%	0.000097	0.000134	0.000096	134,836,840.00
Apr 17 2024	0.000097	-0.00000039	-0.40%	0.000097	0.000103	0.000095	141,530,837.00
Apr 16 2024	0.000097	-0.00000500	-4.90%	0.000102	0.000103	0.000091	155,019,015.00
Apr 15 2024	0.000102	-0.000016	-13.58%	0.000117	0.000118	0.000101	118,285,543.00
Apr 14 2024	0.000118	0.00002	20.46%	0.000096	0.000144	0.000096	158,456,746.00
Apr 13 2024	0.000098	-0.00000800	-7.57%	0.000106	0.000107	0.00009	172,014,030.00
Apr 12 2024	0.000106	-0.00000200	-1.85%	0.000108	0.000133	0.000102	207,917,113.00
Apr 11 2024	0.000108	-0.00000200	-1.81%	0.000111	0.000113	0.000104	147,651,207.00
Apr 10 2024	0.00011	-0.00000700	-5.94%	0.000118	0.000125	0.00011	170,004,557.00
Apr 09 2024	0.000118	-0.000015	-11.27%	0.000134	0.000144	0.000117	218,943,850.00
Apr 08 2024	0.000133	-0.000018	-11.92%	0.000207	0.000232	0.00013	341,138,740.00
Apr 07 2024	0.000151	0.00003	24.81%	0.000117	0.000219	0.000111	358,559,325.00
Apr 06 2024	0.000121	0.000018	17.46%	0.000103	0.000132	0.000096	223,789,254.00
Apr 05 2024	0.000103	0.00001	10.70%	0.000094	0.000141	0.00009	294,927,923.00
Apr 04 2024	0.000093	0.00000200	2.19%	0.00009	0.000112	0.00008	240,292,888.00
Apr 03 2024	0.000091	-0.000022	-19.45%	0.000113	0.000115	0.000089	241,808,522.00
Apr 02 2024	0.000113	0.000014	14.14%	0.000099	0.000149	0.000095	294,848,422.00
Apr 01 2024	0.000099	-0.000014	-12.37%	0.000113	0.000115	0.000093	208,909,694.00
Mar 31 2024	0.000113	-0.00000900	-7.37%	0.000122	0.000123	0.00011	133,386,154.00
Mar 30 2024	0.000122	-0.00000400	-3.18%	0.000124	0.00013	0.00012	138,590,942.00
Mar 29 2024	0.000126	-0.000026	-17.16%	0.000156	0.000158	0.000105	198,862,211.00
Mar 28 2024	0.000152	-0.000014	-8.44%	0.000161	0.000161	0.000129	243,372,989.00
Mar 27 2024	0.000166	0.00000500	3.10%	0.000162	0.000195	0.000151	180,245,327.00
Mar 26 2024	0.000161	-0.000034	-17.41%	0.000208	0.000225	0.000153	271,526,323.00
Mar 25 2024	0.000195	-0.000036	-15.58%	0.000269	0.0003	0.00019	252,671,873.00
Mar 24 2024	0.000231	-0.000023	-9.04%	0.000223	0.000297	0.000191	270,498,403.00
Mar 23 2024	0.000254	0.000107	72.99%	0.00032	0.000451	0.000235	413,481,833.00
Mar 22 2024	0.000147	0.000058	65.51%	0.000088	0.00033	0.000081	414,445,143.00
Mar 21 2024	0.000089	0.00000100	1.15%	0.000087	0.000093	0.000086	282,829,799.00
Mar 20 2024	0.000087	-0.00000300	-3.34%	0.000085	0.000087	0.00008	269,577,891.00
Mar 19 2024	0.00009	-0.000012	-11.82%	0.000102	0.000103	0.000088	267,740,692.00
Mar 18 2024	0.000102	0.00000100	1.00%	0.0001	0.000105	0.000097	260,922,657.00
Mar 17 2024	0.0001	-0.000017	-14.49%	0.000117	0.000118	0.000098	313,990,211.00
Mar 16 2024	0.000117	0.000026	28.55%	0.000091	0.000139	0.00009	315,585,720.00
Mar 15 2024	0.000091	0.00000100	1.12%	0.00009	0.0001	0.000089	279,497,971.00
Mar 14 2024	0.00009	-0.00000600	-6.24%	0.000096	0.000107	0.000088	256,675,356.00
Mar 13 2024	0.000096	-0.00000800	-7.71%	0.000103	0.000106	0.000095	253,862,746.00
Mar 12 2024	0.000104	0.00000400	4.01%	0.0001	0.000109	0.000095	269,095,072.00
Mar 11 2024	0.0001	0.00000200	2.05%	0.000098	0.000103	0.000095	247,432,540.00
Mar 10 2024	0.000097	0.00000300	3.17%	0.000095	0.000103	0.000094	264,821,670.00
Mar 09 2024	0.000095	0.00000700	7.99%	0.000087	0.000108	0.000086	308,244,334.00
Mar 08 2024	0.000088	-0.00000062	-0.70%	0.000088	0.0001	0.000086	281,945,030.00
Mar 07 2024	0.000088	0.00000100	1.15%	0.000087	0.000091	0.000087	256,979,350.00

Belgian Lion SA Blion3.7...

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