Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.FIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.03234 | -0.00138 | -4.09% | 0.03358 | 0.03366 | 0.03214 | 872,477.00 |
| May 21 2024 | 0.03372 | -0.00246 | -6.80% | 0.03589 | 0.03606 | 0.03336 | 1,382,774.00 |
| May 20 2024 | 0.03618 | 0.00195 | 5.70% | 0.0342 | 0.03663 | 0.03394 | 1,067,290.00 |
| May 19 2024 | 0.03423 | -0.00117 | -3.31% | 0.03542 | 0.03583 | 0.0342 | 609,121.00 |
| May 18 2024 | 0.0354 | 0.00034 | 0.97% | 0.03506 | 0.03579 | 0.03476 | 578,752.00 |
| May 17 2024 | 0.03506 | 0.00117 | 3.45% | 0.03377 | 0.03542 | 0.03342 | 465,592.00 |
| May 16 2024 | 0.03389 | -0.00149 | -4.21% | 0.0354 | 0.03609 | 0.03355 | 527,103.00 |
| May 15 2024 | 0.03538 | 0.00273 | 8.36% | 0.03259 | 0.03571 | 0.03257 | 650,579.00 |
| May 14 2024 | 0.03265 | -0.00065 | -1.95% | 0.03333 | 0.03345 | 0.03206 | 420,262.00 |
| May 13 2024 | 0.0333 | -0.00101 | -2.94% | 0.03422 | 0.0344 | 0.0323 | 500,513.00 |
| May 12 2024 | 0.03431 | 0.00054 | 1.60% | 0.0338 | 0.03491 | 0.03371 | 411,613.00 |
| May 11 2024 | 0.03377 | 0.00021 | 0.63% | 0.03368 | 0.03504 | 0.03363 | 400,416.00 |
| May 10 2024 | 0.03356 | -0.00106 | -3.06% | 0.03478 | 0.03599 | 0.03331 | 726,716.00 |
| May 09 2024 | 0.03462 | -0.00032 | -0.92% | 0.03504 | 0.03552 | 0.03341 | 469,324.00 |
| May 08 2024 | 0.03494 | -0.00111 | -3.08% | 0.03593 | 0.03605 | 0.03444 | 544,424.00 |
| May 07 2024 | 0.03605 | -0.00035 | -0.96% | 0.03643 | 0.03746 | 0.03592 | 436,447.00 |
| May 06 2024 | 0.0364 | -0.00081 | -2.18% | 0.03708 | 0.03805 | 0.0363 | 569,140.00 |
| May 05 2024 | 0.03721 | 0.00096 | 2.65% | 0.03628 | 0.03726 | 0.03559 | 444,153.00 |
| May 04 2024 | 0.03625 | 0.00103 | 2.92% | 0.03504 | 0.03641 | 0.03466 | 515,987.00 |
| May 03 2024 | 0.03522 | -0.00054 | -1.51% | 0.03573 | 0.0364 | 0.03445 | 525,818.00 |
| May 02 2024 | 0.03576 | 0.0024 | 7.19% | 0.03351 | 0.03622 | 0.03251 | 757,434.00 |
| May 01 2024 | 0.03336 | 0.00049 | 1.49% | 0.03308 | 0.03385 | 0.03151 | 1,049,841.00 |
| Apr 30 2024 | 0.03287 | -0.00211 | -6.03% | 0.03493 | 0.03541 | 0.03151 | 525,142.00 |
| Apr 29 2024 | 0.03498 | -0.00039 | -1.10% | 0.0353 | 0.03579 | 0.03375 | 437,936.00 |
| Apr 28 2024 | 0.03537 | -0.0012 | -3.28% | 0.03666 | 0.03738 | 0.03527 | 466,641.00 |
| Apr 27 2024 | 0.03657 | 0.00036 | 0.99% | 0.03627 | 0.03682 | 0.0351 | 659,782.00 |
| Apr 26 2024 | 0.03621 | -0.00108 | -2.90% | 0.03717 | 0.03731 | 0.03554 | 658,593.00 |
| Apr 25 2024 | 0.03729 | 0.00032 | 0.87% | 0.0372 | 0.03792 | 0.03618 | 518,975.00 |
| Apr 24 2024 | 0.03697 | -0.00414 | -10.07% | 0.04107 | 0.04183 | 0.03688 | 843,244.00 |
| Apr 23 2024 | 0.04111 | 0.00052 | 1.28% | 0.04045 | 0.04125 | 0.03904 | 950,370.00 |
| Apr 22 2024 | 0.04059 | 0.00107 | 2.71% | 0.03967 | 0.04074 | 0.03939 | 543,257.00 |
| Apr 21 2024 | 0.03952 | -0.00073 | -1.81% | 0.04018 | 0.04045 | 0.03892 | 633,464.00 |
| Apr 20 2024 | 0.04025 | 0.00409 | 11.31% | 0.03638 | 0.0406 | 0.03624 | 605,928.00 |
| Apr 19 2024 | 0.03616 | 0.00144 | 4.15% | 0.03476 | 0.03777 | 0.0327 | 981,571.00 |
| Apr 18 2024 | 0.03472 | 0.00084 | 2.48% | 0.034 | 0.0354 | 0.03338 | 606,699.00 |
| Apr 17 2024 | 0.03388 | -0.00156 | -4.40% | 0.03532 | 0.0356 | 0.03254 | 1,059,980.00 |
| Apr 16 2024 | 0.03544 | 0.00142 | 4.17% | 0.03415 | 0.03591 | 0.03254 | 929,395.00 |
| Apr 15 2024 | 0.03402 | -0.00256 | -7.00% | 0.03642 | 0.03763 | 0.03341 | 1,337,990.00 |
| Apr 14 2024 | 0.03658 | 0.00216 | 6.28% | 0.03427 | 0.0367 | 0.03232 | 1,236,274.00 |
| Apr 13 2024 | 0.03442 | -0.0055 | -13.78% | 0.04009 | 0.04089 | 0.03083 | 1,439,164.00 |
| Apr 12 2024 | 0.03992 | -0.00641 | -13.84% | 0.04649 | 0.048 | 0.03839 | 988,899.00 |
| Apr 11 2024 | 0.04633 | -0.00071 | -1.51% | 0.04693 | 0.04779 | 0.04589 | 571,495.00 |
| Apr 10 2024 | 0.04704 | 0.00039 | 0.84% | 0.0467 | 0.04737 | 0.04484 | 706,963.00 |
| Apr 09 2024 | 0.04665 | -0.00257 | -5.22% | 0.04935 | 0.04996 | 0.04652 | 1,002,206.00 |
| Apr 08 2024 | 0.04922 | 0.00081 | 1.67% | 0.04835 | 0.04969 | 0.04736 | 1,046,700.00 |
| Apr 07 2024 | 0.04841 | 0.00296 | 6.51% | 0.04536 | 0.04953 | 0.04505 | 2,751,871.00 |
| Apr 06 2024 | 0.04545 | 0.00196 | 4.51% | 0.04343 | 0.04553 | 0.04293 | 1,102,329.00 |
| Apr 05 2024 | 0.04349 | -0.00043 | -0.98% | 0.04392 | 0.04445 | 0.04183 | 904,363.00 |
| Apr 04 2024 | 0.04392 | 0.0019 | 4.52% | 0.0419 | 0.04627 | 0.0407 | 1,890,968.00 |
| Apr 03 2024 | 0.04202 | -0.00084 | -1.96% | 0.04283 | 0.0455 | 0.04127 | 1,448,655.00 |
| Apr 02 2024 | 0.04286 | -0.00398 | -8.50% | 0.047 | 0.04721 | 0.04135 | 1,268,181.00 |
| Apr 01 2024 | 0.04684 | -0.00328 | -6.54% | 0.05009 | 0.05016 | 0.04481 | 1,676,671.00 |
| Mar 31 2024 | 0.05012 | 0.00049 | 0.99% | 0.04956 | 0.05051 | 0.04891 | 1,538,531.00 |
| Mar 30 2024 | 0.04963 | -0.00182 | -3.54% | 0.05158 | 0.05294 | 0.0495 | 2,484,392.00 |
| Mar 29 2024 | 0.05145 | -0.00422 | -7.58% | 0.05444 | 0.06464 | 0.05112 | 5,248,687.00 |
| Mar 28 2024 | 0.05567 | 0.00674 | 13.77% | 0.04887 | 0.056 | 0.04852 | 2,765,783.00 |
| Mar 27 2024 | 0.04893 | -0.00152 | -3.01% | 0.05055 | 0.0524 | 0.04841 | 1,256,559.00 |
| Mar 26 2024 | 0.05045 | 0.00128 | 2.60% | 0.04837 | 0.05228 | 0.048 | 3,258,726.00 |
| Mar 25 2024 | 0.04917 | 0.00301 | 6.52% | 0.04576 | 0.05048 | 0.04494 | 2,676,494.00 |
| Mar 24 2024 | 0.04616 | 0.00182 | 4.10% | 0.04388 | 0.04621 | 0.04275 | 1,888,286.00 |
| Mar 23 2024 | 0.04434 | 0.00257 | 6.15% | 0.04199 | 0.04558 | 0.04199 | 1,229,428.00 |
| Mar 22 2024 | 0.04177 | -0.00146 | -3.38% | 0.04327 | 0.04502 | 0.04073 | 1,307,917.00 |
| Mar 21 2024 | 0.04323 | 0.001 | 2.37% | 0.04255 | 0.04574 | 0.0411 | 1,505,162.00 |
| Mar 20 2024 | 0.04223 | 0.00329 | 8.45% | 0.03911 | 0.04263 | 0.03785 | 1,193,069.00 |
| Mar 19 2024 | 0.03894 | -0.00442 | -10.19% | 0.0427 | 0.04333 | 0.0374 | 1,899,315.00 |
| Mar 18 2024 | 0.04336 | 0.00138 | 3.29% | 0.04199 | 0.04586 | 0.04041 | 4,175,181.00 |
| Mar 17 2024 | 0.04198 | 0.00305 | 7.83% | 0.03925 | 0.04343 | 0.0373 | 1,346,553.00 |
| Mar 16 2024 | 0.03893 | -0.00561 | -12.60% | 0.04447 | 0.04644 | 0.03823 | 1,951,939.00 |
| Mar 15 2024 | 0.04454 | -0.00148 | -3.22% | 0.04604 | 0.04673 | 0.04173 | 2,574,562.00 |
| Mar 14 2024 | 0.04602 | -0.00036 | -0.78% | 0.04657 | 0.04777 | 0.04353 | 1,708,975.00 |
| Mar 13 2024 | 0.04638 | 0.00159 | 3.55% | 0.04488 | 0.04693 | 0.0432 | 1,542,842.00 |
| Mar 12 2024 | 0.04479 | 0.00222 | 5.21% | 0.04267 | 0.04662 | 0.04108 | 2,611,460.00 |
| Mar 11 2024 | 0.04257 | 0.00004 | 0.09% | 0.04267 | 0.0444 | 0.04113 | 1,337,948.00 |
| Mar 10 2024 | 0.04253 | -0.00099 | -2.27% | 0.04376 | 0.04448 | 0.04162 | 1,274,893.00 |
| Mar 09 2024 | 0.04352 | 0.0009 | 2.11% | 0.04268 | 0.04499 | 0.04262 | 2,473,215.00 |
| Mar 08 2024 | 0.04262 | 0.00259 | 6.47% | 0.0405 | 0.0434 | 0.03897 | 2,101,914.00 |
| Mar 07 2024 | 0.04003 | 0.00155 | 4.03% | 0.03836 | 0.04032 | 0.03744 | 1,558,491.00 |
| Mar 06 2024 | 0.03848 | 0.00254 | 7.07% | 0.03596 | 0.03853 | 0.03473 | 1,460,498.00 |
| Mar 05 2024 | 0.03594 | -0.00279 | -7.20% | 0.03888 | 0.0395 | 0.03363 | 1,623,677.00 |
| Mar 04 2024 | 0.03873 | -0.00182 | -4.49% | 0.04044 | 0.04048 | 0.03786 | 1,908,120.00 |
| Mar 03 2024 | 0.04055 | 0.00125 | 3.18% | 0.0394 | 0.04174 | 0.03752 | 1,611,294.00 |
| Mar 02 2024 | 0.0393 | 0.00093 | 2.42% | 0.03831 | 0.03939 | 0.03731 | 1,347,282.00 |
| Mar 01 2024 | 0.03837 | 0.00156 | 4.24% | 0.0369 | 0.03845 | 0.03684 | 1,029,224.00 |
| Feb 29 2024 | 0.03681 | 0.001 | 2.79% | 0.03588 | 0.038 | 0.03568 | 1,308,360.00 |
| Feb 28 2024 | 0.03581 | 0.00078 | 2.23% | 0.03515 | 0.03792 | 0.03444 | 1,815,537.00 |
| Feb 27 2024 | 0.03503 | 0.00044 | 1.27% | 0.03468 | 0.03628 | 0.03456 | 1,461,491.00 |
| Feb 26 2024 | 0.03459 | -0.0002 | -0.57% | 0.0349 | 0.03549 | 0.03353 | 932,750.00 |
| Feb 25 2024 | 0.03479 | 0.00144 | 4.32% | 0.03343 | 0.03531 | 0.0332 | 1,321,652.00 |
| Feb 24 2024 | 0.03335 | 0.00085 | 2.62% | 0.03247 | 0.03428 | 0.03219 | 889,801.00 |
| Feb 23 2024 | 0.0325 | -0.00256 | -7.30% | 0.03493 | 0.03524 | 0.0322 | 1,532,719.00 |
