CurrencyBeacon logo}}

Crypto Rate Dashboard

FairERC20 Price Chart

FERC/USD
$0.00058
-2.85%

FERC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-06-21 $0.01889 $0.02602762 $0.01827854 $0.01903584 $207,209.74
2024-06-20 $0.01841157 $0.0196327 $0.01666625 $0.01889 $209,763.31
2024-06-19 $0.021206 $0.02121483 $0.01841157 $0.01841157 $153,113.36
2024-06-18 $0.02147378 $0.02158444 $0.01872727 $0.021206 $386,191.31
2024-06-17 $0.02171338 $0.02264998 $0.02110929 $0.02150405 $231,508.27
2024-06-16 $0.01945148 $0.02228904 $0.01866938 $0.02171287 $100,890.50
2024-06-15 $0.01890757 $0.02267643 $0.01718453 $0.01945595 $112,357.99
2024-06-14 $0.02206759 $0.02309 $0.01809864 $0.01888134 $237,635.25
2024-06-13 $0.0221452 $0.02358804 $0.02150685 $0.02206654 $343,598.99
2024-06-12 $0.02134283 $0.0229656 $0.02031659 $0.02213889 $724,858.96
2024-06-11 $0.02409 $0.02462 $0.02103128 $0.02134226 $745,223.03
2024-06-10 $0.020565 $0.02486 $0.020565 $0.02409125 $358,904.59
2024-06-09 $0.0241296 $0.02527913 $0.020228 $0.020526 $177,465.81
2024-06-08 $0.02417205 $0.02541285 $0.02392295 $0.02412596 $333,554.24
2024-06-07 $0.02426736 $0.02582261 $0.02409705 $0.02418097 $882,677.53
2024-06-06 $0.023838 $0.02570962 $0.02381487 $0.02424639 $639,321.06
2024-06-05 $0.02466833 $0.02561352 $0.0233531 $0.02381023 $734,351.40
2024-06-04 $0.02431304 $0.02541429 $0.02420227 $0.02466292 $717,714.83
2024-06-03 $0.02343405 $0.025307 $0.02289071 $0.02428913 $802,321.63
2024-06-02 $0.02513486 $0.0266113 $0.02333333 $0.02344056 $522,121.79
2024-06-01 $0.02583719 $0.02608294 $0.02403448 $0.02506885 $405,178.90
2024-05-31 $0.02595476 $0.02613176 $0.02560125 $0.02604706 $630,127.44
2024-05-30 $0.0275755 $0.02802883 $0.02579374 $0.02595451 $571,886.13
2024-05-29 $0.0309134 $0.03181389 $0.02495109 $0.02756357 $708,404.03
2024-05-28 $0.02438455 $0.03107924 $0.023876 $0.03096072 $644,735.39
2024-05-27 $0.02454195 $0.02540364 $0.02382265 $0.02437969 $334,607.56
2024-05-26 $0.02519478 $0.025625 $0.0245431 $0.02460309 $297,154.02
2024-05-25 $0.02525696 $0.02637086 $0.02402041 $0.02525043 $353,763.63
2024-05-24 $0.0247705 $0.02768251 $0.02370716 $0.02528957 $390,793.44
2024-05-23 $0.02673044 $0.02759314 $0.02457454 $0.02476357 $366,783.56