FEAR Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.15075444 | $0.15140816 | $0.1493103 | $0.14932457 | $296,010.38 |
| 2022-07-22 | $0.15728187 | $0.15778456 | $0.15048001 | $0.15068303 | $450,636.25 |
| 2022-07-21 | $0.16081749 | $0.16140903 | $0.15689404 | $0.15730254 | $419,876.15 |
| 2022-07-20 | $0.1648461 | $0.16646877 | $0.16067377 | $0.16067377 | $387,924.66 |
| 2022-07-19 | $0.15508286 | $0.16521912 | $0.15458857 | $0.16496376 | $606,987.82 |
| 2022-07-18 | $0.15949155 | $0.16206515 | $0.15510219 | $0.15533136 | $425,256.49 |
| 2022-07-17 | $0.15676891 | $0.1650209 | $0.15657616 | $0.1595768 | $490,539.87 |
| 2022-07-16 | $0.15835179 | $0.15874232 | $0.15643188 | $0.15717108 | $538,433.58 |
| 2022-07-15 | $0.16378878 | $0.16415825 | $0.1577685 | $0.15828994 | $572,856.43 |
| 2022-07-14 | $0.16268441 | $0.16786936 | $0.16184424 | $0.16399036 | $582,083.71 |
| 2022-07-13 | $0.16379347 | $0.16508041 | $0.16227469 | $0.16227469 | $406,060.04 |
| 2022-07-12 | $0.17385929 | $0.17404225 | $0.16339953 | $0.16364657 | $551,142.69 |
| 2022-07-11 | $0.17304831 | $0.18283909 | $0.17304831 | $0.17346288 | $619,596.28 |
| 2022-07-10 | $0.17227216 | $0.17304521 | $0.17136073 | $0.17214603 | $511,300.15 |
| 2022-07-09 | $0.18142168 | $0.18180822 | $0.17176162 | $0.17203055 | $565,574.35 |
| 2022-07-08 | $0.18833044 | $0.1895399 | $0.18076734 | $0.18076734 | $477,392.82 |
| 2022-07-07 | $0.18683079 | $0.19021078 | $0.18566184 | $0.18840772 | $487,564.80 |
| 2022-07-06 | $0.18847992 | $0.19072203 | $0.18540767 | $0.1866225 | $495,015.93 |
| 2022-07-05 | $0.18934867 | $0.18934867 | $0.18533809 | $0.18835079 | $493,954.28 |
| 2022-07-04 | $0.19139113 | $0.19139113 | $0.18676813 | $0.18899329 | $519,178.27 |
| 2022-07-03 | $0.19323593 | $0.19391012 | $0.19087718 | $0.19169793 | $524,164.44 |
| 2022-07-02 | $0.19773502 | $0.19783594 | $0.19094799 | $0.19333422 | $496,805.76 |
| 2022-07-01 | $0.19894579 | $0.20057746 | $0.19709782 | $0.19709782 | $173,843.20 |
| 2022-06-30 | $0.20289131 | $0.20481591 | $0.19807857 | $0.19898092 | $128,609.76 |
| 2022-06-29 | $0.20235724 | $0.20428689 | $0.20172556 | $0.20289168 | $126,223.46 |
| 2022-06-28 | $0.20470618 | $0.20808635 | $0.20231676 | $0.20243208 | $181,715.35 |
| 2022-06-27 | $0.20430733 | $0.20550402 | $0.20125893 | $0.20475262 | $140,643.00 |
| 2022-06-26 | $0.20926421 | $0.21232572 | $0.20355149 | $0.20406037 | $142,474.53 |
| 2022-06-25 | $0.20563749 | $0.21776362 | $0.20555499 | $0.20923636 | $232,535.07 |
| 2022-06-24 | $0.20529724 | $0.20718326 | $0.20430107 | $0.2057034 | $141,610.31 |