FX1 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 | $0.0008 | $0.0008 | $0.00070203 | $0.00072021 | $1,831.02 |
| 2021-06-14 | $0.000875 | $0.00093985 | $0.000741 | $0.0008 | $1,468.16 |
| 2021-06-13 | $0.00070203 | $0.00104993 | $0.00070203 | $0.000875 | $8,701.78 |
| 2021-06-12 | $0.00082 | $0.00082 | $0.00068011 | $0.00070203 | $1,541.06 |
| 2021-06-11 | $0.00085512 | $0.00087992 | $0.0008 | $0.00082 | $1,026.90 |
| 2021-06-10 | $0.00085512 | $0.000919 | $0.00085512 | $0.00085512 | $626.10 |
| 2021-06-09 | $0.00094878 | $0.00094878 | $0.00085512 | $0.00085512 | $1,884.11 |
| 2021-06-08 | $0.00095 | $0.00099898 | $0.00085003 | $0.00094878 | $1,630.64 |
| 2021-06-07 | $0.001012 | $0.00103799 | $0.00095 | $0.00095 | $3,437.90 |
| 2021-06-06 | $0.00103038 | $0.00110767 | $0.00101 | $0.00101109 | $1,663.14 |
| 2021-06-05 | $0.00100006 | $0.00115999 | $0.00100006 | $0.00103038 | $1,715.93 |
| 2021-06-04 | $0.00104002 | $0.00107496 | $0.001 | $0.00100006 | $2,283.42 |
| 2021-06-03 | $0.00099014 | $0.00116999 | $0.00099014 | $0.00104002 | $5,232.93 |
| 2021-06-02 | $0.0010206 | $0.00108992 | $0.00097051 | $0.00099014 | $5,641.34 |
| 2021-06-01 | $0.00108986 | $0.0011 | $0.0010103 | $0.0010206 | $1,446.57 |
| 2021-05-31 | $0.00099994 | $0.0013334 | $0.00096021 | $0.00108988 | $7,466.76 |
| 2021-05-30 | $0.00100006 | $0.00104 | $0.00095013 | $0.00099994 | $2,785.44 |
| 2021-05-29 | $0.00096 | $0.00105946 | $0.00096 | $0.00100005 | $1,819.76 |
| 2021-05-28 | $0.001089 | $0.00108903 | $0.00096 | $0.00096 | $4,148.49 |
| 2021-05-27 | $0.00117 | $0.00117 | $0.001089 | $0.001089 | $2,583.03 |
| 2021-05-26 | $0.0012199 | $0.00121998 | $0.00100608 | $0.00117 | $5,569.97 |
| 2021-05-25 | $0.00129997 | $0.00129997 | $0.0010682 | $0.0012199 | $7,243.89 |
| 2021-05-24 | $0.00115 | $0.00129998 | $0.00098007 | $0.00129997 | $9,880.79 |
| 2021-05-23 | $0.00159 | $0.00159 | $0.00095004 | $0.00115 | $7,771.77 |
| 2021-05-22 | $0.00130907 | $0.00165 | $0.0011454 | $0.00159 | $20,603.78 |
| 2021-05-21 | $0.00170955 | $0.001828 | $0.00110061 | $0.00130907 | $38,302.03 |
| 2021-05-20 | $0.00158536 | $0.00219998 | $0.0014 | $0.00169598 | $57,746.00 |
| 2021-05-19 | $0.00252519 | $0.00275984 | $0.00150001 | $0.00158655 | $49,369.39 |
| 2021-05-18 | $0.00229818 | $0.00348992 | $0.00219167 | $0.00252523 | $137,338.76 |
| 2021-05-17 | $0.0032583 | $0.004 | $0.00201 | $0.00229817 | $217,161.63 |