FONE Historical USD Price
Daily close · Nov 14, 2024 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.004146 | $0.004558 | $0.003742 | $0.004113 | $154,765.46 |
| 2026-09-24 | $0.003699 | $0.004296 | $0.00338 | $0.003846 | $196,256.65 |
| 2026-09-23 | $0.00471 | $0.005051 | $0.003686 | $0.003803 | $132,869.04 |
| 2026-09-22 | $0.004977 | $0.005569 | $0.004544 | $0.004739 | $129,826.87 |
| 2026-09-21 | $0.005525 | $0.005839 | $0.004653 | $0.005069 | $145,928.39 |
| 2026-09-20 | $0.005055 | $0.005542 | $0.004406 | $0.005479 | $134,217.87 |
| 2026-09-19 | $0.005091 | $0.005607 | $0.004654 | $0.005034 | $124,448.64 |
| 2026-09-18 | $0.004536 | $0.006275 | $0.004505 | $0.005093 | $195,479.05 |
| 2026-09-17 | $0.004188 | $0.005039 | $0.0039 | $0.004534 | $174,580.68 |
| 2026-09-16 | $0.005228 | $0.005228 | $0.004071 | $0.004109 | $112,996.39 |
| 2026-09-15 | $0.006291 | $0.006372 | $0.004885 | $0.005274 | $153,141.30 |
| 2026-09-14 | $0.005626 | $0.007137 | $0.00552 | $0.006325 | $220,705.61 |
| 2026-09-13 | $0.0069 | $0.008537 | $0.005533 | $0.005574 | $237,013.07 |
| 2026-09-12 | $0.005531 | $0.008307 | $0.004943 | $0.006921 | $443,608.72 |
| 2026-09-11 | $0.006068 | $0.008043 | $0.00524 | $0.005715 | $293,942.94 |
| 2026-09-10 | $0.004503 | $0.007266 | $0.003996 | $0.006466 | $422,310.90 |
| 2026-09-09 | $0.005864 | $0.006887 | $0.004133 | $0.004462 | $357,854.11 |
| 2026-09-08 | $0.0095 | $0.00985 | $0.004776 | $0.0063 | $346,610.28 |
| 2026-09-07 | $0.011722 | $0.012636 | $0.008888 | $0.009413 | $206,007.97 |
| 2026-09-06 | $0.010208 | $0.018081 | $0.009928 | $0.01173 | $691,577.61 |
| 2026-09-05 | $0.009288 | $0.012611 | $0.00872 | $0.010264 | $380,714.54 |
| 2026-09-04 | $0.014951 | $0.014951 | $0.008547 | $0.009174 | $661,284.66 |
| 2026-09-03 | $0.019222 | $0.02349 | $0.014831 | $0.014831 | $666,782.21 |
| 2026-09-02 | $0.016181 | $0.023902 | $0.012549 | $0.019203 | $902,410.06 |
| 2026-09-01 | $0.020387 | $0.022869 | $0.011098 | $0.016592 | $550,364.48 |
| 2026-08-31 | $0.033482 | $0.034364 | $0.02058 | $0.02058 | $210,563.81 |
| 2026-08-30 | $0.020909 | $0.039306 | $0.020909 | $0.031969 | $444,795.83 |
| 2026-08-29 | $0.01959 | $0.031455 | $0.015897 | $0.020792 | $312,735.94 |
| 2026-08-28 | $0.020999 | $0.037 | $0.017346 | $0.017361 | $254,651.84 |
| 2026-08-27 | $0.006017 | $0.027489 | $0.00373 | $0.019999 | $353,325.92 |