FNZ Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.008233 | $0.009714 | $0.00808 | $0.008335 | $150,768.45 |
| 2024-06-20 | $0.008135 | $0.0097525 | $0.008075 | $0.008233 | $150,069.38 |
| 2024-06-19 | $0.008535 | $0.008535 | $0.008051 | $0.008124 | $136,534.68 |
| 2024-06-18 | $0.0104635 | $0.0105455 | $0.008521 | $0.008535 | $111,725.11 |
| 2024-06-17 | $0.0106765 | $0.0107525 | $0.010394 | $0.010465 | $154,477.44 |
| 2024-06-16 | $0.0105845 | $0.0108515 | $0.0104965 | $0.010675 | $141,431.50 |
| 2024-06-15 | $0.0110375 | $0.011154 | $0.010577 | $0.0105885 | $159,403.38 |
| 2024-06-14 | $0.0103055 | $0.011087 | $0.010288 | $0.01104 | $175,585.92 |
| 2024-06-13 | $0.0106515 | $0.011512 | $0.0100635 | $0.0103015 | $119,309.81 |
| 2024-06-12 | $0.00954 | $0.011543 | $0.009374 | $0.0106385 | $145,250.61 |
| 2024-06-11 | $0.009223 | $0.009564 | $0.008673 | $0.009411 | $118,286.44 |
| 2024-06-10 | $0.00854 | $0.0095035 | $0.0084635 | $0.009207 | $157,445.03 |
| 2024-06-09 | $0.0087105 | $0.0087325 | $0.0083455 | $0.0085645 | $185,667.59 |
| 2024-06-08 | $0.0090385 | $0.009698 | $0.008592 | $0.008731 | $142,126.65 |
| 2024-06-07 | $0.008422 | $0.010536 | $0.008304 | $0.009041 | $176,922.43 |
| 2024-06-06 | $0.008732 | $0.0087365 | $0.0082055 | $0.0084205 | $177,951.88 |
| 2024-06-05 | $0.008799 | $0.0092015 | $0.0086275 | $0.008731 | $212,575.21 |
| 2024-06-04 | $0.0079905 | $0.0088275 | $0.0079765 | $0.0087715 | $156,044.99 |
| 2024-06-03 | $0.009685 | $0.0102025 | $0.0079595 | $0.00797 | $156,563.12 |
| 2024-06-02 | $0.0097875 | $0.0124815 | $0.009419 | $0.0097075 | $157,176.41 |
| 2024-06-01 | $0.0102835 | $0.010394 | $0.0097915 | $0.0098145 | $184,089.92 |
| 2024-05-31 | $0.01121 | $0.011298 | $0.0102225 | $0.01029 | $170,148.09 |
| 2024-05-30 | $0.0129335 | $0.013158 | $0.011201 | $0.011247 | $149,342.93 |
| 2024-05-29 | $0.012839 | $0.013284 | $0.012791 | $0.012943 | $133,977.78 |
| 2024-05-28 | $0.0137205 | $0.013758 | $0.0128295 | $0.0128405 | $177,693.68 |
| 2024-05-27 | $0.01381 | $0.014041 | $0.0134925 | $0.0137205 | $173,264.48 |
| 2024-05-26 | $0.013774 | $0.0138955 | $0.013726 | $0.013806 | $204,252.85 |
| 2024-05-25 | $0.0137025 | $0.014124 | $0.0136925 | $0.013764 | $159,319.30 |
| 2024-05-24 | $0.0137975 | $0.0143415 | $0.0136935 | $0.0137455 | $177,809.31 |
| 2024-05-23 | $0.0142705 | $0.01505 | $0.013605 | $0.013795 | $158,593.37 |