FANV Historical USD Price
Daily close · Mar 10, 2022 → Oct 12, 2022Daily price history
Sep 13, 2022 → Oct 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-12 | $0.00543303 | $0.00553506 | $0.00542009 | $0.00552016 | $1,316.16 |
| 2022-10-11 | $0.00547891 | $0.00550767 | $0.0054016 | $0.00543007 | $1,294.68 |
| 2022-10-10 | $0.00561734 | $0.00567466 | $0.0054807 | $0.0054807 | $1,306.75 |
| 2022-10-09 | $0.00558428 | $0.00563798 | $0.00555517 | $0.00561525 | $1,338.83 |
| 2022-10-08 | $0.00565177 | $0.00567309 | $0.00554555 | $0.00558389 | $1,331.35 |
| 2022-10-07 | $0.00573982 | $0.00577435 | $0.00561397 | $0.00565559 | $1,348.45 |
| 2022-10-06 | $0.00574327 | $0.00586808 | $0.00572385 | $0.00573697 | $1,367.85 |
| 2022-10-05 | $0.00578187 | $0.00578314 | $0.00560101 | $0.00574522 | $1,369.82 |
| 2022-10-04 | $0.00561858 | $0.00579746 | $0.00560245 | $0.00578413 | $1,379.09 |
| 2022-10-03 | $0.0054183 | $0.00563723 | $0.00539648 | $0.00561981 | $1,339.91 |
| 2022-10-02 | $0.00556787 | $0.00559086 | $0.00540959 | $0.00541521 | $1,291.13 |
| 2022-10-01 | $0.0056394 | $0.00566113 | $0.0055408 | $0.00556629 | $1,327.15 |
| 2022-09-30 | $0.00567158 | $0.00581244 | $0.0056037 | $0.00563955 | $1,344.62 |
| 2022-09-29 | $0.00567734 | $0.00573168 | $0.00548859 | $0.00567345 | $1,352.70 |
| 2022-09-28 | $0.00564904 | $0.00574214 | $0.0053877 | $0.00567467 | $1,353.00 |
| 2022-09-27 | $0.00572805 | $0.00593762 | $0.00554788 | $0.00564904 | $1,346.88 |
| 2022-09-26 | $0.0055594 | $0.00573453 | $0.0054854 | $0.00572728 | $1,380.46 |
| 2022-09-25 | $0.00552364 | $0.00582073 | $0.00541066 | $0.00556345 | $12,135.69 |
| 2022-09-24 | $0.00543717 | $0.00561569 | $0.00537593 | $0.00553091 | $4,146.80 |
| 2022-09-23 | $0.00542257 | $0.00558259 | $0.00523379 | $0.00543023 | $2,185.04 |
| 2022-09-22 | $0.00521905 | $0.00551278 | $0.00518247 | $0.00543086 | $3,186.97 |
| 2022-09-21 | $0.00554076 | $0.00578688 | $0.00513283 | $0.00523876 | $174.45 |
| 2022-09-20 | $0.00583058 | $0.00585435 | $0.00551731 | $0.00554414 | $1,724.63 |
| 2022-09-19 | $0.00569168 | $0.00588305 | $0.00549206 | $0.00584256 | $1,317.93 |
| 2022-09-18 | $0.00628923 | $0.00628923 | $0.00567743 | $0.00568024 | $2,194.19 |
| 2022-09-17 | $0.00616228 | $0.0063056 | $0.00603814 | $0.00629195 | $1,310.68 |
| 2022-09-16 | $0.00618525 | $0.00626022 | $0.00606062 | $0.00615753 | $3,730.41 |
| 2022-09-15 | $0.00717038 | $0.0072364 | $0.00614229 | $0.00616806 | $6,646.73 |
| 2022-09-14 | $0.00696847 | $0.00720351 | $0.0068935 | $0.00716411 | $1,816.97 |
| 2022-09-13 | $0.00844101 | $0.00868365 | $0.00693503 | $0.00697001 | $22,069.34 |