CurrencyBeacon logo}}

Crypto Rate Dashboard

Float Protocol: Float Price Chart

FLOAT/USD
$0.587938
-2.15%

FLOAT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-14 $0.7585642 $0.82523228 $0.75346497 $0.8226745 $20,611.52
2023-02-13 $0.76328186 $0.7679625 $0.73969124 $0.75931416 $88.70
2023-02-12 $0.77528661 $0.77856959 $0.75676387 $0.7623544 $89.05
2023-02-11 $0.76199332 $0.77619747 $0.76015215 $0.77522176 $728.15
2023-02-10 $0.7785498 $0.78180114 $0.75594833 $0.76257258 $716.27
2023-02-09 $0.83016075 $0.83235426 $0.77299933 $0.77793402 $730.70
2023-02-08 $0.84047781 $0.84940441 $0.8218007 $0.8302427 $850.14
2023-02-07 $0.81197056 $0.84208824 $0.81197056 $0.84114267 $861.30
2023-02-06 $0.81947717 $0.83227905 $0.8097561 $0.81245365 $831.92
2023-02-05 $0.83545933 $0.83784189 $0.81165507 $0.82055374 $840.21
2023-02-04 $0.83392775 $0.84774329 $0.82584673 $0.83504527 $2,413.38
2023-02-03 $0.82413918 $0.83807792 $0.81808246 $0.83446076 $2,411.69
2023-02-02 $0.82303086 $0.85616839 $0.82174683 $0.82340656 $2,379.74
2023-02-01 $0.79465758 $0.8250876 $0.78640725 $0.82285996 $2,378.16
2023-01-31 $0.78511512 $0.80161146 $0.78337747 $0.79545 $2,298.95
2023-01-30 $0.82465871 $0.82511444 $0.77451362 $0.78535423 $2,269.77
2023-01-29 $0.78816296 $0.82959404 $0.78618775 $0.82553108 $2,385.88
2023-01-28 $0.81408992 $0.81734315 $0.78301914 $0.78767633 $2,276.48
2023-01-27 $0.81622659 $0.82419822 $0.79629919 $0.8137336 $8,065.81
2023-01-26 $0.82136285 $0.8300262 $0.80686244 $0.81639307 $8,092.17
2023-01-25 $0.79281742 $0.83060147 $0.77897115 $0.82255379 $8,153.24
2023-01-24 $0.82899453 $0.83589718 $0.79046155 $0.79248318 $7,855.17
2023-01-23 $0.84146761 $0.84865214 $0.82189532 $0.82984658 $8,225.52
2023-01-22 $0.84105908 $0.85813645 $0.83311645 $0.84172574 $11,589.18
2023-01-21 $0.88342151 $0.8861231 $0.84051015 $0.84093022 $11,578.23
2023-01-20 $0.8257541 $0.88400261 $0.82233114 $0.88400261 $851.91
2023-01-19 $0.77326896 $0.8289839 $0.77326896 $0.82605715 $15,773.70
2023-01-18 $0.80135473 $0.81896336 $0.77239491 $0.7734452 $10,285.83
2023-01-17 $0.86593046 $0.86790424 $0.79839084 $0.8020408 $25,657.42
2023-01-16 $0.8523707 $0.87581337 $0.84139214 $0.86557406 $4,342.13