FAND Historical USD Price
Daily close · Oct 28, 2024 → Dec 15, 2025Daily price history
Nov 15, 2025 → Dec 15, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-15 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-14 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-13 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-12 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-11 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-10 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-09 | $0.0006431 | $0.0006431 | $0.0006431 | $0.0006431 | $17,372.00 |
| 2025-12-08 | $0.0005388 | $0.0006877 | $0.0005388 | $0.0006431 | $17,372.00 |
| 2025-12-07 | $0.000633 | $0.0007041 | $0.0005388 | $0.0005388 | $27,506.66 |
| 2025-12-05 | $0.0006128 | $0.000681 | $0.0006128 | $0.000633 | $8,498.67 |
| 2025-12-04 | $0.000599 | $0.00064 | $0.000526 | $0.0006128 | $20,250.81 |
| 2025-12-03 | $0.000902 | $0.000902 | $0.00055 | $0.000599 | $10,010.00 |
| 2025-12-02 | $0.00055 | $0.000983 | $0.000515 | $0.000902 | $27,414.99 |
| 2025-12-01 | $0.00144 | $0.00144 | $0.000473 | $0.00055 | $3,759.37 |
| 2025-11-30 | $0.00168 | $0.00168 | $0.001051 | $0.00144 | $10,462.01 |
| 2025-11-29 | $0.001436 | $0.00168 | $0.001039 | $0.00168 | $11,555.75 |
| 2025-11-28 | $0.001168 | $0.001542 | $0.001037 | $0.001436 | $20,261.57 |
| 2025-11-27 | $0.001058 | $0.006322 | $0.000929 | $0.001168 | $17,729.88 |
| 2025-11-26 | $0.00122 | $0.001232 | $0.001034 | $0.001058 | $16,480.98 |
| 2025-11-25 | $0.001234 | $0.001238 | $0.001219 | $0.00122 | $13,735.68 |
| 2025-11-24 | $0.001282 | $0.0013 | $0.001228 | $0.001234 | $10,967.90 |
| 2025-11-23 | $0.001266 | $0.001282 | $0.001266 | $0.001282 | $2.68 |
| 2025-11-22 | $0.001234 | $0.001284 | $0.001234 | $0.001266 | $9,710.75 |
| 2025-11-21 | $0.001375 | $0.001375 | $0.001232 | $0.001234 | $3,407.46 |
| 2025-11-20 | $0.002357 | $0.002378 | $0.001375 | $0.001375 | $4,352.41 |
| 2025-11-19 | $0.001413 | $0.00361 | $0.001413 | $0.002357 | $6,025.36 |
| 2025-11-18 | $0.001272 | $0.001454 | $0.001125 | $0.001413 | $5,787.36 |
| 2025-11-17 | $0.001152 | $0.001272 | $0.00115 | $0.001272 | $1,463.81 |
| 2025-11-16 | $0.001228 | $0.001228 | $0.001084 | $0.001152 | $18.95 |
| 2025-11-15 | $0.001406 | $0.001406 | $0.00107 | $0.001228 | $1,631.39 |