FAND Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.020595 | $0.020666 | $0.020593 | $0.020593 | $73,038.16 |
| 2025-05-17 | $0.019941 | $0.020595 | $0.019941 | $0.020595 | $66,736.94 |
| 2025-05-16 | $0.01987 | $0.019942 | $0.01987 | $0.019941 | $62,023.40 |
| 2025-05-15 | $0.020938 | $0.020938 | $0.01987 | $0.01987 | $60,533.27 |
| 2025-05-14 | $0.020179 | $0.020938 | $0.020162 | $0.020938 | $72,680.59 |
| 2025-05-13 | $0.019057 | $0.02022 | $0.019057 | $0.020179 | $72,987.68 |
| 2025-05-12 | $0.020119 | $0.020354 | $0.019057 | $0.019057 | $63,467.94 |
| 2025-05-11 | $0.019259 | $0.020315 | $0.019259 | $0.020119 | $92,229.96 |
| 2025-05-10 | $0.020382 | $0.020938 | $0.019304 | $0.019304 | $58,988.72 |
| 2025-05-09 | $0.020357 | $0.020382 | $0.020357 | $0.020382 | $60,369.85 |
| 2025-05-08 | $0.020815 | $0.020815 | $0.020244 | $0.020357 | $61,956.07 |
| 2025-05-07 | $0.02055 | $0.020937 | $0.020104 | $0.020937 | $76,110.30 |
| 2025-05-06 | $0.020296 | $0.02055 | $0.019973 | $0.02055 | $68,279.61 |
| 2025-05-05 | $0.020231 | $0.020296 | $0.020231 | $0.020296 | $57,978.41 |
| 2025-05-04 | $0.020132 | $0.020912 | $0.019961 | $0.020231 | $62,588.50 |
| 2025-05-03 | $0.020279 | $0.020821 | $0.020078 | $0.020132 | $64,928.61 |
| 2025-05-02 | $0.020302 | $0.020302 | $0.020207 | $0.020279 | $72,596.52 |
| 2025-05-01 | $0.02068 | $0.02068 | $0.020131 | $0.020302 | $60,007.85 |
| 2025-04-30 | $0.020806 | $0.020806 | $0.02068 | $0.02068 | $77,064.87 |
| 2025-04-29 | $0.020486 | $0.020806 | $0.020486 | $0.020806 | $73,824.01 |
| 2025-04-28 | $0.02055 | $0.02055 | $0.020486 | $0.020486 | $73,974.64 |
| 2025-04-27 | $0.020467 | $0.020739 | $0.020467 | $0.02055 | $68,165.82 |
| 2025-04-26 | $0.020438 | $0.020577 | $0.020438 | $0.020467 | $71,095.25 |
| 2025-04-25 | $0.02028 | $0.020461 | $0.02028 | $0.020438 | $78,040.52 |
| 2025-04-24 | $0.020564 | $0.020583 | $0.019446 | $0.02028 | $69,148.06 |
| 2025-04-23 | $0.02052 | $0.020564 | $0.020504 | $0.020564 | $80,102.40 |
| 2025-04-22 | $0.020477 | $0.02053 | $0.020477 | $0.02052 | $75,403.36 |
| 2025-04-21 | $0.020367 | $0.020477 | $0.020367 | $0.020477 | $58,600.21 |
| 2025-04-20 | $0.020367 | $0.020367 | $0.020367 | $0.020367 | $57,851.98 |
| 2025-04-19 | $0.02012013 | $0.020496 | $0.02011823 | $0.020321 | $85,031.88 |