FAN8 Historical USD Price
Daily close · Nov 23, 2021 → Jul 29, 2023Daily price history
Aug 8, 2022 → Jul 29, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-29 | $0.05809179 | $0.05825005 | $0.05794045 | $0.05824963 | $0.39 |
| 2023-07-28 | $0.05778741 | $0.05824943 | $0.0576419 | $0.05809704 | $0.39 |
| 2023-07-27 | $0.05737225 | $0.0584188 | $0.05730131 | $0.05777315 | $0.39 |
| 2023-07-26 | $0.0571101 | $0.05766896 | $0.056817 | $0.05737603 | $0.38 |
| 2023-07-25 | $0.05737094 | $0.05755566 | $0.05686231 | $0.05711232 | $0.38 |
| 2023-07-24 | $0.05821093 | $0.05832749 | $0.05666133 | $0.05738127 | $0.38 |
| 2023-07-23 | $0.05786886 | $0.05853459 | $0.05779243 | $0.05823431 | $0.39 |
| 2023-07-22 | $0.05847092 | $0.05870912 | $0.05768268 | $0.05783793 | $0.39 |
| 2023-07-21 | $0.05830445 | $0.05868655 | $0.05819159 | $0.0584929 | $0.39 |
| 2023-07-20 | $0.05785262 | $0.05874852 | $0.05779837 | $0.05829488 | $0.39 |
| 2023-07-19 | $0.05765512 | $0.05850776 | $0.05756988 | $0.05783996 | $0.39 |
| 2023-07-18 | $0.05855319 | $0.05913055 | $0.05726856 | $0.0576054 | $0.39 |
| 2023-07-17 | $0.05808972 | $0.05866337 | $0.05768582 | $0.05859597 | $0.39 |
| 2023-07-16 | $0.06016604 | $0.06035132 | $0.05810402 | $0.05810402 | $0.39 |
| 2023-07-15 | $0.06030835 | $0.06030835 | $0.05999359 | $0.06014895 | $0.40 |
| 2022-08-22 | $0.22186592 | $0.22296066 | $0.21273204 | $0.21879453 | $0.60 |
| 2022-08-21 | $0.20845271 | $0.22294082 | $0.20845271 | $0.22181909 | $0.61 |
| 2022-08-20 | $0.20554836 | $0.21227067 | $0.20455253 | $0.208499 | $0.57 |
| 2022-08-19 | $0.2190125 | $0.2190125 | $0.20488518 | $0.2054597 | $0.56 |
| 2022-08-18 | $0.2253796 | $0.22790719 | $0.21813864 | $0.21909895 | $0.60 |
| 2022-08-17 | $0.23235074 | $0.23752791 | $0.22428996 | $0.22523232 | $0.62 |
| 2022-08-16 | $0.23463928 | $0.23647966 | $0.22977841 | $0.23253664 | $0.64 |
| 2022-08-15 | $0.23337792 | $0.23987308 | $0.23132685 | $0.23504311 | $0.64 |
| 2022-08-14 | $0.23795314 | $0.24291297 | $0.23251752 | $0.23356389 | $0.64 |
| 2022-08-13 | $0.24094789 | $0.24410305 | $0.23756333 | $0.23785071 | $0.65 |
| 2022-08-12 | $0.23777799 | $0.24049421 | $0.23405201 | $0.24049421 | $0.66 |
| 2022-08-11 | $0.24145223 | $0.24527777 | $0.23673471 | $0.2377989 | $0.65 |
| 2022-08-10 | $0.23863029 | $0.24680256 | $0.23109551 | $0.24110903 | $0.66 |
| 2022-08-09 | $0.23860541 | $0.24101073 | $0.23044695 | $0.23873408 | $0.65 |
| 2022-08-08 | $0.23713534 | $0.24437628 | $0.23703449 | $0.23856571 | $0.65 |