FAST Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.0004154 | $0.00043641 | $0.00040146 | $0.00043641 | $1,564.71 |
| 2023-03-11 | $0.00041484 | $0.00041971 | $0.00040528 | $0.00041527 | $535.53 |
| 2023-03-10 | $0.00041491 | $0.00041569 | $0.0004136 | $0.00041433 | $4,538.45 |
| 2023-03-09 | $0.0005067 | $0.00051355 | $0.00048122 | $0.00048916 | $15,111.01 |
| 2023-03-08 | $0.00051 | $0.00051735 | $0.00050344 | $0.00050611 | $15,634.49 |
| 2023-03-07 | $0.00050768 | $0.00051146 | $0.00050236 | $0.00050997 | $15,753.72 |
| 2023-03-06 | $0.00050926 | $0.00051065 | $0.00050065 | $0.00050771 | $15,684.09 |
| 2023-03-05 | $0.00051087 | $0.00051564 | $0.00050778 | $0.00050918 | $15,729.45 |
| 2023-03-04 | $0.0005117 | $0.00051343 | $0.00050557 | $0.00051075 | $15,777.92 |
| 2023-03-03 | $0.00052854 | $0.00052872 | $0.00050807 | $0.00051139 | $15,797.77 |
| 2023-03-02 | $0.0006206 | $0.00062232 | $0.00052201 | $0.00052843 | $16,324.14 |
| 2023-03-01 | $0.000691 | $0.00071281 | $0.00062084 | $0.00062084 | $12,911.75 |
| 2023-02-28 | $0.00074578 | $0.00077727 | $0.0006909 | $0.0006909 | $10,529.43 |
| 2023-02-27 | $0.00062493 | $0.00085279 | $0.00062316 | $0.00074578 | $73,331.78 |
| 2023-02-26 | $0.00057943 | $0.00093693 | $0.00055843 | $0.00062495 | $168,409.07 |
| 2023-02-25 | $0.00047345 | $0.00060272 | $0.00044654 | $0.00057927 | $83,024.57 |
| 2023-02-24 | $0.00057635 | $0.00057635 | $0.00047007 | $0.0004731 | $13,363.69 |
| 2023-02-23 | $0.00047782 | $0.00071754 | $0.00046169 | $0.00057663 | $98,582.34 |
| 2023-02-22 | $0.00063962 | $0.00064005 | $0.00046665 | $0.00047825 | $23,946.64 |
| 2023-02-21 | $0.00074989 | $0.00075075 | $0.00051217 | $0.00063904 | $175,393.91 |
| 2023-02-20 | $0.00034942 | $0.00093777 | $0.00034629 | $0.00074092 | $442,809.58 |
| 2023-02-19 | $0.00036615 | $0.00036839 | $0.00034702 | $0.00034913 | $1,351.44 |
| 2023-02-18 | $0.00036829 | $0.00037575 | $0.00036502 | $0.0003666 | $424.25 |
| 2023-02-17 | $0.00036026 | $0.00037179 | $0.00035965 | $0.00036875 | $130.10 |
| 2023-02-16 | $0.00037396 | $0.00038402 | $0.00036051 | $0.00036055 | $212.86 |
| 2023-02-15 | $0.00034951 | $0.00037395 | $0.00034745 | $0.0003735 | $6,657.55 |
| 2023-02-14 | $0.00035662 | $0.00036461 | $0.00034885 | $0.0003494 | $801.92 |
| 2023-02-13 | $0.00039809 | $0.00040133 | $0.00034442 | $0.0003567 | $2,162.83 |
| 2023-02-12 | $0.00039536 | $0.00040771 | $0.00039019 | $0.00039803 | $350.23 |
| 2023-02-11 | $0.00038955 | $0.00039615 | $0.00038897 | $0.00039536 | $347.89 |