FARA Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.03546188 | $0.03546188 | $0.03428829 | $0.03504682 | $102,093.19 |
| 2022-11-27 | $0.03562761 | $0.03593153 | $0.03527507 | $0.03536563 | $93,660.90 |
| 2022-11-26 | $0.03533024 | $0.03748283 | $0.03529802 | $0.0355445 | $103,093.85 |
| 2022-11-25 | $0.03636 | $0.03643 | $0.03491181 | $0.03532869 | $99,913.78 |
| 2022-11-24 | $0.03570685 | $0.03657625 | $0.03549294 | $0.03625 | $99,294.74 |
| 2022-11-23 | $0.03360083 | $0.03711661 | $0.03335501 | $0.03566352 | $101,000.02 |
| 2022-11-22 | $0.03226814 | $0.03382537 | $0.03171231 | $0.03370984 | $94,101.16 |
| 2022-11-21 | $0.0330695 | $0.03324563 | $0.031425 | $0.03210391 | $97,635.85 |
| 2022-11-20 | $0.03348445 | $0.03398262 | $0.03301751 | $0.03325375 | $83,840.79 |
| 2022-11-19 | $0.03355223 | $0.03411199 | $0.03297539 | $0.03336 | $89,755.14 |
| 2022-11-18 | $0.03267 | $0.0337864 | $0.03262436 | $0.03363501 | $92,378.51 |
| 2022-11-17 | $0.03265813 | $0.03389964 | $0.03249522 | $0.0326975 | $90,564.26 |
| 2022-11-16 | $0.0332735 | $0.03357736 | $0.03237334 | $0.03269125 | $82,560.97 |
| 2022-11-15 | $0.03334322 | $0.03368502 | $0.0331863 | $0.03327284 | $68,982.43 |
| 2022-11-14 | $0.03336713 | $0.03459467 | $0.03226979 | $0.03335605 | $77,085.89 |
| 2022-11-13 | $0.03442235 | $0.03468 | $0.03305 | $0.03338244 | $85,210.98 |
| 2022-11-12 | $0.0347713 | $0.04039066 | $0.03301599 | $0.03442 | $81,564.42 |
| 2022-11-11 | $0.03632651 | $0.03635125 | $0.03337 | $0.03472682 | $130,191.82 |
| 2022-11-10 | $0.03215 | $0.0363175 | $0.03215 | $0.03629198 | $123,055.76 |
| 2022-11-09 | $0.04455161 | $0.04484038 | $0.03204044 | $0.03217 | $135,053.96 |
| 2022-11-08 | $0.04478553 | $0.05408 | $0.04254187 | $0.04451101 | $216,736.89 |
| 2022-11-07 | $0.04621474 | $0.04621474 | $0.04424077 | $0.04485208 | $160,724.42 |
| 2022-11-06 | $0.04714346 | $0.04829 | $0.04611596 | $0.04611596 | $165,037.89 |
| 2022-11-05 | $0.04786004 | $0.04921438 | $0.04702574 | $0.0472539 | $180,743.65 |
| 2022-11-04 | $0.04523785 | $0.04818602 | $0.04516 | $0.04784022 | $178,003.40 |
| 2022-11-03 | $0.04412536 | $0.04628238 | $0.04383 | $0.04529129 | $163,176.22 |
| 2022-11-02 | $0.04486986 | $0.04522009 | $0.04344 | $0.04400095 | $159,720.16 |
| 2022-11-01 | $0.04508274 | $0.04610678 | $0.04401267 | $0.0448025 | $154,668.41 |
| 2022-10-31 | $0.0437675 | $0.04666534 | $0.04292853 | $0.04511494 | $159,236.45 |
| 2022-10-30 | $0.04231413 | $0.04413334 | $0.04215 | $0.04361158 | $145,328.17 |