FONE Historical USD Price
Daily close · Dec 29, 2024 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.001396 | $0.001423 | $0.001187 | $0.001388 | $71,309.38 |
| 2026-11-08 | $0.001657 | $0.001692 | $0.001346 | $0.001398 | $61,564.49 |
| 2026-11-07 | $0.002006 | $0.002006 | $0.001629 | $0.001646 | $65,578.14 |
| 2026-11-06 | $0.001582 | $0.002 | $0.001582 | $0.002 | $88,056.97 |
| 2026-11-05 | $0.001736 | $0.00185 | $0.001519 | $0.001551 | $66,574.88 |
| 2026-11-04 | $0.001898 | $0.001902 | $0.001541 | $0.001744 | $81,639.80 |
| 2026-11-03 | $0.001752 | $0.001975 | $0.001678 | $0.001948 | $70,924.20 |
| 2026-11-02 | $0.002148 | $0.002209 | $0.001651 | $0.001731 | $76,653.01 |
| 2026-11-01 | $0.001577 | $0.002323 | $0.00156 | $0.002142 | $99,332.66 |
| 2026-10-31 | $0.001597 | $0.001647 | $0.001513 | $0.001576 | $64,264.41 |
| 2026-10-30 | $0.00163 | $0.001796 | $0.001476 | $0.001598 | $67,811.93 |
| 2026-10-29 | $0.002072 | $0.002134 | $0.001612 | $0.001612 | $70,513.30 |
| 2026-10-28 | $0.001947 | $0.002319 | $0.001942 | $0.002067 | $66,644.01 |
| 2026-10-27 | $0.002038 | $0.002054 | $0.001847 | $0.00196 | $67,988.82 |
| 2026-10-26 | $0.001825 | $0.002193 | $0.001821 | $0.002017 | $78,362.50 |
| 2026-10-25 | $0.002046 | $0.002046 | $0.001789 | $0.001825 | $65,134.21 |
| 2026-10-24 | $0.00247 | $0.002481 | $0.001768 | $0.002047 | $113,663.62 |
| 2026-10-23 | $0.002533 | $0.0028 | $0.00242 | $0.002454 | $80,868.91 |
| 2026-10-22 | $0.003335 | $0.00344 | $0.0025 | $0.00253 | $98,972.83 |
| 2026-10-21 | $0.003665 | $0.004088 | $0.003323 | $0.003487 | $105,807.93 |
| 2026-10-20 | $0.00384 | $0.003951 | $0.003297 | $0.003682 | $91,236.38 |
| 2026-10-19 | $0.003581 | $0.003961 | $0.003528 | $0.003861 | $71,136.63 |
| 2026-10-18 | $0.004212 | $0.004434 | $0.003347 | $0.003585 | $96,174.20 |
| 2026-10-17 | $0.004981 | $0.005084 | $0.004174 | $0.00422 | $77,696.77 |
| 2026-10-16 | $0.003928 | $0.005534 | $0.003717 | $0.004887 | $143,645.11 |
| 2026-10-15 | $0.004149 | $0.004278 | $0.003595 | $0.003878 | $111,243.29 |
| 2026-10-14 | $0.004322 | $0.004996 | $0.00414 | $0.004143 | $86,258.69 |
| 2026-10-13 | $0.00477 | $0.005189 | $0.004276 | $0.004327 | $88,722.62 |
| 2026-10-12 | $0.005144 | $0.0059 | $0.00469 | $0.004756 | $95,049.16 |
| 2026-10-11 | $0.004626 | $0.005468 | $0.00448 | $0.005179 | $140,508.73 |