CurrencyBeacon logo}}

Crypto Rate Dashboard

Fjord Foundry Price Chart

FJO/USD
$0.013126
-2.01%

FJO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-04-21 $0.18135 $0.19414 $0.181125 $0.18629688 $522,571.29
2025-04-20 $0.19641636 $0.20117031 $0.181665 $0.181665 $510,843.32
2025-04-19 $0.19326021 $0.19801233 $0.17607446 $0.19644008 $487,899.69
2025-04-18 $0.18029507 $0.19423774 $0.17926569 $0.19267018 $423,630.96
2025-04-17 $0.16291 $0.176279 $0.1627 $0.176279 $492,467.54
2025-04-16 $0.16686191 $0.16802559 $0.16090279 $0.16427519 $438,024.06
2025-04-15 $0.17425137 $0.17762926 $0.16675764 $0.16676153 $413,543.25
2025-04-14 $0.1733 $0.18232839 $0.1733 $0.17424831 $448,605.72
2025-04-13 $0.18206723 $0.18296353 $0.17153539 $0.17428847 $456,475.24
2025-04-12 $0.15818673 $0.18342274 $0.1562143 $0.18179464 $504,583.30
2025-04-11 $0.15441399 $0.16036451 $0.15279854 $0.15874855 $467,782.86
2025-04-10 $0.17327153 $0.17368169 $0.14933564 $0.15446348 $454,300.30
2025-04-09 $0.14865404 $0.17595714 $0.14325284 $0.17303193 $471,151.61
2025-04-08 $0.15887651 $0.16445942 $0.14751724 $0.1484632 $476,592.75
2025-04-07 $0.15924504 $0.16328385 $0.14525512 $0.15937629 $471,446.52
2025-04-06 $0.18693413 $0.18790081 $0.1561 $0.1587 $458,494.09
2025-04-05 $0.1882028 $0.1899217 $0.18371667 $0.1867 $449,434.45
2025-04-04 $0.18857827 $0.18989425 $0.18479187 $0.18801271 $444,439.96
2025-04-03 $0.1873 $0.19323709 $0.1840714 $0.18866878 $398,750.52
2025-04-02 $0.2038136 $0.20915964 $0.18647382 $0.1873 $462,986.12
2025-04-01 $0.1982103 $0.20711824 $0.1977326 $0.20437062 $438,279.06
2025-03-31 $0.19267895 $0.20457983 $0.1900125 $0.1981794 $474,966.67
2025-03-30 $0.20878289 $0.20878611 $0.19012105 $0.19290458 $491,675.43
2025-03-29 $0.21568333 $0.21838185 $0.20536724 $0.20803077 $431,983.72
2025-03-28 $0.23123551 $0.23238326 $0.2128 $0.2167468 $413,687.46
2025-03-27 $0.23591447 $0.24000209 $0.22769469 $0.23150226 $442,066.48
2025-03-26 $0.25096945 $0.25302856 $0.2345 $0.23574771 $401,390.19
2025-03-25 $0.24518636 $0.2523247 $0.23890697 $0.25148707 $460,983.34
2025-03-24 $0.24646056 $0.2571402 $0.24350082 $0.24463311 $429,269.18
2025-03-23 $0.24461361 $0.2489983 $0.24371045 $0.24643123 $411,815.44