FNT Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-15 | $0.00121169 | $0.00121465 | $0.00077905 | $0.00078854 | $21,524.27 |
| 2021-06-14 | $0.00085261 | $0.00123216 | $0.00083877 | $0.00121047 | $2.08 |
| 2021-06-13 | $0.00080607 | $0.00086166 | $0.00076419 | $0.00085105 | $26.49 |
| 2021-06-12 | $0.00080047 | $0.00084335 | $0.00074611 | $0.00080604 | $21,011.84 |
| 2021-06-11 | $0.00083781 | $0.00084649 | $0.00073898 | $0.00082274 | $32,771.98 |
| 2021-06-10 | $0.00091159 | $0.00091324 | $0.00076156 | $0.00084087 | $45,468.21 |
| 2021-06-09 | $0.0009802 | $0.00105571 | $0.00084731 | $0.00091214 | $33,361.43 |
| 2021-06-08 | $0.00083097 | $0.00098411 | $0.00078005 | $0.00097956 | $27,519.19 |
| 2021-06-07 | $0.00105893 | $0.00107877 | $0.00076844 | $0.00082847 | $1,039.57 |
| 2021-06-06 | $0.00109429 | $0.00109429 | $0.00074736 | $0.0010564 | $81.67 |
| 2021-06-05 | $0.00129931 | $0.001326 | $0.00062525 | $0.00097031 | $218.08 |
| 2021-06-04 | $0.00097077 | $0.0013019 | $0.00087222 | $0.00129992 | $0.07 |
| 2021-06-03 | $0.00091889 | $0.00097513 | $0.00074901 | $0.00097004 | $191.06 |
| 2021-06-02 | $0.00060667 | $0.00094257 | $0.00058908 | $0.00092168 | $317.41 |
| 2021-06-01 | $0.00067607 | $0.00097443 | $0.00058301 | $0.00060438 | $32.90 |
| 2021-05-31 | $0.00085599 | $0.00126468 | $0.00064536 | $0.0006765 | $21.26 |
| 2021-05-30 | $0.00075101 | $0.00088511 | $0.0007227 | $0.0008599 | $725.67 |
| 2021-05-29 | $0.0010901 | $0.00116076 | $0.00072977 | $0.00075169 | $28.19 |
| 2021-05-28 | $0.001269 | $0.00134314 | $0.00101166 | $0.00108973 | $10.00 |
| 2021-05-27 | $0.00077768 | $0.00144965 | $0.00071542 | $0.001269 | $10.85 |
| 2021-05-26 | $0.00124699 | $0.00125328 | $0.00075107 | $0.00077556 | $7,194.58 |
| 2021-05-25 | $0.00108107 | $0.00125312 | $0.00097658 | $0.00124141 | $76,233.02 |
| 2021-05-24 | $0.00089127 | $0.00108908 | $0.00087195 | $0.00107945 | $63,058.58 |
| 2021-05-23 | $0.00095847 | $0.00099768 | $0.00080744 | $0.00088694 | $54,851.81 |
| 2021-05-22 | $0.0010743 | $0.00232988 | $0.00082586 | $0.00098671 | $60,720.42 |
| 2021-05-21 | $0.00119579 | $0.00125728 | $0.00091463 | $0.00106325 | $57,568.33 |
| 2021-05-20 | $0.00106174 | $0.00128195 | $0.00094118 | $0.00118864 | $31,550.86 |
| 2021-05-19 | $0.00158462 | $0.00161014 | $0.0009021 | $0.00106185 | $34,230.42 |
| 2021-05-18 | $0.00154329 | $0.00172491 | $0.00153614 | $0.0015892 | $49,691.42 |
| 2021-05-17 | $0.00157083 | $0.00169786 | $0.00136893 | $0.00153935 | $38,846.08 |