CurrencyBeacon logo}}

Crypto Rate Dashboard

Finance Vote Price Chart

FVT/USD
$0.000211
-2.18%

FVT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.01912449 $0.02036544 $0.01874896 $0.01995332 $0.00
2021-11-29 $0.01854427 $0.01916334 $0.0185031 $0.0191132 $1,591.84
2021-11-28 $0.01817886 $0.01851624 $0.01727626 $0.01850142 $19,926.19
2021-11-27 $0.01824807 $0.01885152 $0.01799418 $0.01814035 $8,680.67
2021-11-26 $0.02197631 $0.02205032 $0.01795281 $0.01818876 $53,983.01
2021-11-25 $0.02060249 $0.02206544 $0.02052509 $0.02194808 $14,103.64
2021-11-24 $0.02237504 $0.02246186 $0.02029291 $0.02057693 $50,681.33
2021-11-23 $0.02028306 $0.02241384 $0.02020267 $0.02236012 $95,221.11
2021-11-22 $0.02178928 $0.02191997 $0.02002617 $0.02031357 $43,443.83
2021-11-21 $0.02207813 $0.02267338 $0.02128968 $0.02196781 $57,870.78
2021-11-20 $0.02142873 $0.02211532 $0.02102692 $0.02209299 $4,219.76
2021-11-19 $0.02006465 $0.02141486 $0.01957595 $0.02139603 $73,073.56
2021-11-18 $0.02064689 $0.02174618 $0.01703225 $0.02000464 $1.08M
2021-11-17 $0.02264972 $0.0228127 $0.02034152 $0.02063293 $70,641.67
2021-11-16 $0.02298443 $0.02316438 $0.02093992 $0.02265131 $86,989.32
2021-11-15 $0.02280103 $0.02399748 $0.02280103 $0.02303638 $43,373.52
2021-11-14 $0.02408503 $0.02436584 $0.02235343 $0.02276429 $92,052.73
2021-11-13 $0.02544473 $0.02559802 $0.02388043 $0.02410138 $55,283.83
2021-11-12 $0.026564 $0.02701421 $0.02468896 $0.02545116 $24,919.16
2021-11-11 $0.02807364 $0.02838291 $0.02654807 $0.0265574 $78,663.53
2021-11-10 $0.02963106 $0.03043852 $0.02747901 $0.02807723 $241,814.95
2021-11-09 $0.03092385 $0.03117799 $0.02962881 $0.02965692 $54,091.40
2021-11-08 $0.03051243 $0.03115302 $0.02988656 $0.03094673 $69,323.16
2021-11-07 $0.02984538 $0.03095102 $0.02977642 $0.03051456 $29,302.19
2021-11-06 $0.02964608 $0.02986342 $0.02876212 $0.02981919 $1,968.07
2021-11-05 $0.0310685 $0.03112357 $0.02933188 $0.02966507 $167,239.93
2021-11-04 $0.03242654 $0.03242654 $0.03035028 $0.03105394 $25,352.44
2021-11-03 $0.03309757 $0.03313872 $0.03162006 $0.03243011 $102,370.03
2021-11-02 $0.03051295 $0.03314326 $0.0301866 $0.03309506 $39,406.38
2021-11-01 $0.02729263 $0.03140344 $0.02718358 $0.03055108 $304,988.68