CurrencyBeacon logo}}

Crypto Rate Dashboard

Fractal Price Chart

FCL/USD
$0.001189
0.00%

FCL Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-05-10 $0.06026786 $0.06290388 $0.05980613 $0.06020631 $77,666.51
2022-05-09 $0.06937306 $0.0699208 $0.06030798 $0.06030798 $89,153.07
2022-05-08 $0.07750151 $0.07957365 $0.069189 $0.06925345 $160,923.03
2022-05-07 $0.06966203 $0.08467975 $0.06810464 $0.07634609 $326,481.65
2022-05-06 $0.06944123 $0.0699956 $0.06714699 $0.06962841 $56,665.08
2022-05-05 $0.07842182 $0.0798064 $0.06905822 $0.06951591 $86,557.66
2022-05-04 $0.07045943 $0.07990244 $0.06857265 $0.07829089 $177,618.97
2022-05-03 $0.07575002 $0.07588141 $0.07007683 $0.07017306 $76,089.73
2022-05-02 $0.08182744 $0.0833276 $0.07355386 $0.07565258 $103,927.32
2022-05-01 $0.10595628 $0.10595628 $0.07427332 $0.08193663 $365,085.70
2022-04-30 $0.10672211 $0.11116261 $0.10563374 $0.10595628 $112,306.94
2022-04-29 $0.11249155 $0.11341981 $0.10625207 $0.10636755 $94,448.36
2022-04-28 $0.10570673 $0.1142398 $0.10568199 $0.11415657 $114,887.20
2022-04-27 $0.1088848 $0.10945576 $0.10027518 $0.10567701 $157,217.15
2022-04-26 $0.10828222 $0.11710766 $0.10780987 $0.10893354 $180,297.23
2022-04-25 $0.10605896 $0.10798239 $0.10099903 $0.10797089 $84,660.09
2022-04-24 $0.12065271 $0.12143728 $0.10599848 $0.10612404 $125,926.37
2022-04-23 $0.1021836 $0.13203917 $0.09905815 $0.120188 $994,793.00
2022-04-22 $0.0987975 $0.1044725 $0.09641198 $0.10224621 $130,816.32
2022-04-21 $0.100036 $0.10353043 $0.09858522 $0.09875664 $80,623.94
2022-04-20 $0.10533863 $0.1060747 $0.09982125 $0.10007475 $76,148.44
2022-04-19 $0.09753519 $0.10583379 $0.09460659 $0.10535688 $162,783.70
2022-04-18 $0.10487 $0.10507 $0.0920694 $0.09754597 $122,076.71
2022-04-17 $0.10787485 $0.10832 $0.10440107 $0.10475143 $81,523.92
2022-04-16 $0.11550611 $0.13064248 $0.10787789 $0.10787789 $384,741.77
2022-04-15 $0.09935093 $0.11865965 $0.09639476 $0.11723135 $343,230.14
2022-04-14 $0.09845314 $0.10339892 $0.09818607 $0.09943469 $110,615.43
2022-04-13 $0.09552527 $0.09905683 $0.09271158 $0.0985811 $92,928.75
2022-04-12 $0.09723314 $0.09835447 $0.09452777 $0.09553663 $85,603.44
2022-04-11 $0.1328411 $0.13559725 $0.09367707 $0.09637764 $312,974.77