Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FSNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.0921 | 0.0022 | 2.45% | 0.0908 | 0.0986 | 0.0853 | 65,210.00 |
| Jun 27 2024 | 0.0899 | -0.0025 | -2.71% | 0.0924 | 0.0938 | 0.0858 | 49,625.00 |
| Jun 26 2024 | 0.0924 | -0.0065 | -6.57% | 0.0988 | 0.1006 | 0.0843 | 66,202.00 |
| Jun 25 2024 | 0.0989 | -0.0007 | -0.70% | 0.0997 | 0.1011 | 0.096 | 23,776.00 |
| Jun 24 2024 | 0.0996 | -0.0045 | -4.32% | 0.1031 | 0.1051 | 0.0981 | 4,315.00 |
| Jun 23 2024 | 0.1041 | -0.0046 | -4.23% | 0.1087 | 0.1087 | 0.103 | 15,076.00 |
| Jun 22 2024 | 0.1087 | -0.0033 | -2.95% | 0.1121 | 0.1123 | 0.1052 | 27,099.00 |
| Jun 21 2024 | 0.112 | 0.0015 | 1.36% | 0.1104 | 0.1129 | 0.1086 | 14,201.00 |
| Jun 20 2024 | 0.1105 | -0.0019 | -1.69% | 0.1126 | 0.1133 | 0.1075 | 14,240.00 |
| Jun 19 2024 | 0.1124 | 0.0014 | 1.26% | 0.1116 | 0.1129 | 0.108 | 9,537.00 |
| Jun 18 2024 | 0.111 | 0.0004 | 0.36% | 0.1106 | 0.1211 | 0.1052 | 23,743.00 |
| Jun 17 2024 | 0.1106 | -0.0066 | -5.63% | 0.117 | 0.1177 | 0.1067 | 33,136.00 |
| Jun 16 2024 | 0.1172 | 0.004 | 3.53% | 0.1144 | 0.1239 | 0.1135 | 52,072.00 |
| Jun 15 2024 | 0.1132 | -0.0024 | -2.08% | 0.116 | 0.116 | 0.1091 | 20,394.00 |
| Jun 14 2024 | 0.1156 | 0.0055 | 5.00% | 0.1095 | 0.1209 | 0.1077 | 27,203.00 |
| Jun 13 2024 | 0.1101 | -0.0045 | -3.93% | 0.1167 | 0.1167 | 0.1053 | 55,508.00 |
| Jun 12 2024 | 0.1146 | -0.0022 | -1.88% | 0.1185 | 0.1252 | 0.108 | 45,037.00 |
| Jun 11 2024 | 0.1168 | -0.0064 | -5.19% | 0.1263 | 0.1268 | 0.113 | 46,986.00 |
| Jun 10 2024 | 0.1232 | -0.0116 | -8.61% | 0.1348 | 0.138 | 0.1232 | 39,655.00 |
| Jun 09 2024 | 0.1348 | 0.0053 | 4.09% | 0.1285 | 0.1348 | 0.1252 | 22,247.00 |
| Jun 08 2024 | 0.1295 | -0.0084 | -6.09% | 0.1367 | 0.1385 | 0.1269 | 17,071.00 |
| Jun 07 2024 | 0.1379 | -0.0044 | -3.09% | 0.1435 | 0.1446 | 0.1354 | 24,462.00 |
| Jun 06 2024 | 0.1423 | -0.0069 | -4.62% | 0.1492 | 0.153 | 0.1393 | 59,643.00 |
| Jun 05 2024 | 0.1492 | -0.0003 | -0.20% | 0.1521 | 0.1529 | 0.1431 | 26,672.00 |
| Jun 04 2024 | 0.1495 | 0.0003 | 0.20% | 0.1514 | 0.1522 | 0.1432 | 13,977.00 |
| Jun 03 2024 | 0.1492 | -0.0019 | -1.26% | 0.1512 | 0.1529 | 0.1419 | 29,825.00 |
| Jun 02 2024 | 0.1511 | -0.004 | -2.58% | 0.155 | 0.1552 | 0.146 | 15,404.00 |
| Jun 01 2024 | 0.1551 | 0.003 | 1.97% | 0.152 | 0.156 | 0.1493 | 9,942.00 |
| May 31 2024 | 0.1521 | -0.0021 | -1.36% | 0.1559 | 0.1573 | 0.1382 | 17,654.00 |
| May 30 2024 | 0.1542 | 0.0007 | 0.46% | 0.1535 | 0.1567 | 0.1491 | 6,883.00 |
| May 29 2024 | 0.1535 | -0.006 | -3.76% | 0.1592 | 0.162 | 0.150 | 27,924.00 |
| May 28 2024 | 0.1595 | -0.0137 | -7.91% | 0.1732 | 0.1772 | 0.1548 | 46,202.00 |
| May 27 2024 | 0.1732 | 0.0034 | 2.00% | 0.1699 | 0.1775 | 0.1648 | 10,393.00 |
| May 26 2024 | 0.1698 | -0.0004 | -0.24% | 0.1702 | 0.1702 | 0.1612 | 27,276.00 |
| May 25 2024 | 0.1702 | 0.0011 | 0.65% | 0.1702 | 0.1704 | 0.1627 | 22,657.00 |
| May 24 2024 | 0.1691 | -0.0044 | -2.54% | 0.1734 | 0.1778 | 0.1642 | 36,763.00 |
| May 23 2024 | 0.1735 | -0.0031 | -1.76% | 0.1787 | 0.181 | 0.170 | 65,654.00 |
| May 22 2024 | 0.1766 | 0.0016 | 0.91% | 0.177 | 0.1819 | 0.175 | 75,462.00 |
| May 21 2024 | 0.175 | -0.0131 | -6.96% | 0.190 | 0.190 | 0.1725 | 80,188.00 |
| May 20 2024 | 0.1881 | -0.0046 | -2.39% | 0.1927 | 0.1938 | 0.1845 | 19,541.00 |
| May 19 2024 | 0.1927 | 0.0185 | 10.62% | 0.2088 | 0.237 | 0.1744 | 138,219.00 |
| May 18 2024 | 0.1742 | 0.0066 | 3.94% | 0.1661 | 0.199 | 0.1594 | 95,167.00 |
| May 17 2024 | 0.1676 | 0.0092 | 5.81% | 0.1585 | 0.1735 | 0.155 | 61,051.00 |
| May 16 2024 | 0.1584 | -0.0036 | -2.22% | 0.1621 | 0.1621 | 0.1527 | 22,254.00 |
| May 15 2024 | 0.162 | 0.0053 | 3.38% | 0.1573 | 0.162 | 0.155 | 6,078.00 |
| May 14 2024 | 0.1567 | -0.0021 | -1.32% | 0.1598 | 0.1601 | 0.1539 | 6,407.00 |
| May 13 2024 | 0.1588 | -0.0007 | -0.44% | 0.1613 | 0.167 | 0.1483 | 34,898.00 |
| May 12 2024 | 0.1595 | 0.0017 | 1.08% | 0.1578 | 0.1612 | 0.152 | 11,915.00 |
| May 11 2024 | 0.1578 | -0.0067 | -4.07% | 0.1636 | 0.1648 | 0.1543 | 11,316.00 |
| May 10 2024 | 0.1645 | 0.0044 | 2.75% | 0.1613 | 0.1645 | 0.1574 | 8,617.00 |
| May 09 2024 | 0.1601 | 0.0001 | 0.06% | 0.1613 | 0.1747 | 0.1562 | 31,713.00 |
| May 08 2024 | 0.160 | -0.0021 | -1.30% | 0.1609 | 0.1677 | 0.1565 | 24,431.00 |
| May 07 2024 | 0.1621 | -0.0062 | -3.68% | 0.1699 | 0.1729 | 0.1595 | 14,774.00 |
| May 06 2024 | 0.1683 | 0.0006 | 0.36% | 0.1677 | 0.1702 | 0.1657 | 8,764.00 |
| May 05 2024 | 0.1677 | 0.0122 | 7.85% | 0.1555 | 0.1677 | 0.1555 | 9,004.00 |
| May 04 2024 | 0.1555 | -0.0056 | -3.48% | 0.1611 | 0.1611 | 0.1519 | 17,928.00 |
| May 03 2024 | 0.1611 | 0.0155 | 10.65% | 0.1456 | 0.1627 | 0.1422 | 99,873.00 |
| May 02 2024 | 0.1456 | 0.0028 | 1.96% | 0.1429 | 0.1479 | 0.137 | 27,903.00 |
| May 01 2024 | 0.1428 | -0.0074 | -4.93% | 0.1508 | 0.1508 | 0.1366 | 23,454.00 |
| Apr 30 2024 | 0.1502 | -0.0065 | -4.15% | 0.1567 | 0.1571 | 0.1422 | 101,549.00 |
| Apr 29 2024 | 0.1567 | 0.0008 | 0.51% | 0.1559 | 0.159 | 0.1521 | 32,044.00 |
| Apr 28 2024 | 0.1559 | -0.0066 | -4.06% | 0.1625 | 0.167 | 0.1515 | 80,695.00 |
| Apr 27 2024 | 0.1625 | 0.0023 | 1.44% | 0.1613 | 0.1676 | 0.155 | 35,716.00 |
| Apr 26 2024 | 0.1602 | -0.0053 | -3.20% | 0.1661 | 0.1731 | 0.1602 | 23,536.00 |
| Apr 25 2024 | 0.1655 | -0.0036 | -2.13% | 0.1677 | 0.1763 | 0.164 | 65,347.00 |
| Apr 24 2024 | 0.1691 | 0.0041 | 2.48% | 0.165 | 0.1742 | 0.1635 | 30,261.00 |
| Apr 23 2024 | 0.165 | -0.0033 | -1.96% | 0.1683 | 0.1695 | 0.1605 | 15,215.00 |
| Apr 22 2024 | 0.1683 | 0.0022 | 1.32% | 0.165 | 0.1705 | 0.1638 | 16,577.00 |
| Apr 21 2024 | 0.1661 | -0.0097 | -5.52% | 0.1751 | 0.176 | 0.1646 | 14,558.00 |
| Apr 20 2024 | 0.1758 | 0.0058 | 3.41% | 0.1709 | 0.180 | 0.1617 | 32,710.00 |
| Apr 19 2024 | 0.170 | 0.0016 | 0.95% | 0.1674 | 0.1743 | 0.1623 | 26,003.00 |
| Apr 18 2024 | 0.1684 | 0.0024 | 1.45% | 0.166 | 0.175 | 0.1604 | 58,181.00 |
| Apr 17 2024 | 0.166 | -0.010 | -5.68% | 0.177 | 0.1802 | 0.165 | 68,576.00 |
| Apr 16 2024 | 0.176 | -0.0086 | -4.66% | 0.186 | 0.187 | 0.1725 | 32,219.00 |
| Apr 15 2024 | 0.1846 | 0.0095 | 5.43% | 0.178 | 0.1941 | 0.1749 | 29,439.00 |
| Apr 14 2024 | 0.1751 | 0.0052 | 3.06% | 0.1654 | 0.1781 | 0.1509 | 81,984.00 |
| Apr 13 2024 | 0.1699 | -0.0093 | -5.19% | 0.1795 | 0.1818 | 0.1451 | 137,952.00 |
| Apr 12 2024 | 0.1792 | 0.0006 | 0.34% | 0.1799 | 0.230 | 0.1665 | 199,988.00 |
| Apr 11 2024 | 0.1786 | 0.0034 | 1.94% | 0.1743 | 0.191 | 0.1692 | 115,115.00 |
| Apr 10 2024 | 0.1752 | -0.0122 | -6.51% | 0.188 | 0.1897 | 0.1659 | 37,361.00 |
| Apr 09 2024 | 0.1874 | -0.0102 | -5.16% | 0.1976 | 0.2012 | 0.1853 | 52,497.00 |
| Apr 08 2024 | 0.1976 | 0.0218 | 12.40% | 0.1759 | 0.200 | 0.1749 | 109,244.00 |
| Apr 07 2024 | 0.1758 | -0.0007 | -0.40% | 0.1775 | 0.1781 | 0.1709 | 24,889.00 |
| Apr 06 2024 | 0.1765 | -0.0005 | -0.28% | 0.1772 | 0.1806 | 0.175 | 18,897.00 |
| Apr 05 2024 | 0.177 | 0.0102 | 6.12% | 0.1697 | 0.1821 | 0.1665 | 94,898.00 |
| Apr 04 2024 | 0.1668 | -0.0106 | -5.98% | 0.1773 | 0.180 | 0.1657 | 55,721.00 |
| Apr 03 2024 | 0.1774 | 0.011 | 6.61% | 0.1682 | 0.1991 | 0.1659 | 88,064.00 |
| Apr 02 2024 | 0.1664 | -0.0161 | -8.82% | 0.180 | 0.1824 | 0.157 | 133,617.00 |
| Apr 01 2024 | 0.1825 | -0.018 | -8.98% | 0.199 | 0.2013 | 0.1724 | 92,099.00 |
| Mar 31 2024 | 0.2005 | -0.0005 | -0.25% | 0.2011 | 0.2055 | 0.1951 | 54,645.00 |
| Mar 30 2024 | 0.201 | -0.0041 | -2.00% | 0.2051 | 0.208 | 0.1945 | 99,089.00 |
