FXF Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.08963315 | $0.09144621 | $0.08130442 | $0.08713847 | $110,282.85 |
| 2022-03-22 | $0.0930131 | $0.09993187 | $0.08737141 | $0.08965318 | $12,247.05 |
| 2022-03-21 | $0.0899664 | $0.09582407 | $0.08384245 | $0.09312674 | $25,122.81 |
| 2022-03-18 | $0.1051859 | $0.10654536 | $0.09277466 | $0.09632959 | $76,213.66 |
| 2022-03-17 | $0.1039918 | $0.10928093 | $0.09659019 | $0.10524951 | $5,278.70 |
| 2022-03-16 | $0.10832548 | $0.11253267 | $0.09895381 | $0.1039389 | $27,593.42 |
| 2022-03-15 | $0.09739227 | $0.10864177 | $0.09454491 | $0.10830809 | $57,844.85 |
| 2022-03-14 | $0.10092894 | $0.10196907 | $0.09334241 | $0.09742831 | $52,262.86 |
| 2022-03-13 | $0.09234754 | $0.10513675 | $0.09150789 | $0.10105806 | $45,379.69 |
| 2022-03-12 | $0.08976057 | $0.09601571 | $0.08823578 | $0.09247422 | $43,119.87 |
| 2022-03-11 | $0.08344294 | $0.09090475 | $0.07920234 | $0.0892167 | $46,449.39 |
| 2022-03-10 | $0.08968691 | $0.09277137 | $0.08345147 | $0.08345147 | $8,937.08 |
| 2022-03-09 | $0.08706955 | $0.09620919 | $0.08696315 | $0.09125387 | $12,561.35 |
| 2022-03-08 | $0.07719901 | $0.0881605 | $0.07557629 | $0.08703876 | $25,766.81 |
| 2022-03-07 | $0.08572118 | $0.09072144 | $0.07421969 | $0.07727393 | $59,020.72 |
| 2022-03-06 | $0.09259046 | $0.09586372 | $0.08575959 | $0.08575959 | $13,370.89 |
| 2022-03-05 | $0.09399158 | $0.09863604 | $0.08825606 | $0.09258374 | $12,733.24 |
| 2022-03-04 | $0.09819021 | $0.10048917 | $0.09141656 | $0.09387047 | $21,652.18 |
| 2022-03-03 | $0.10040265 | $0.10515975 | $0.09440876 | $0.10435094 | $25,765.59 |
| 2022-03-02 | $0.10337244 | $0.10714169 | $0.0971359 | $0.10038368 | $10,252.90 |
| 2022-03-01 | $0.107095 | $0.11160065 | $0.10022121 | $0.10346686 | $12,516.11 |
| 2022-02-28 | $0.09569764 | $0.11232882 | $0.09509842 | $0.1069134 | $25,335.93 |
| 2022-02-27 | $0.10701582 | $0.11394285 | $0.09587398 | $0.09587398 | $23,638.98 |
| 2022-02-26 | $0.11048839 | $0.11576401 | $0.10605335 | $0.10696659 | $6,626.28 |
| 2022-02-25 | $0.10460361 | $0.11366825 | $0.1006966 | $0.11038205 | $7,611.61 |
| 2022-02-24 | $0.10136498 | $0.10813667 | $0.08689409 | $0.10466182 | $15,716.64 |
| 2022-02-23 | $0.104501 | $0.11462821 | $0.09768273 | $0.10192065 | $8,156.91 |
| 2022-02-22 | $0.10143561 | $0.10490566 | $0.09908511 | $0.10448647 | $17,720.33 |
| 2022-02-21 | $0.10339603 | $0.10814525 | $0.09966425 | $0.10148723 | $10,455.83 |
| 2022-02-20 | $0.11407363 | $0.11407363 | $0.10355124 | $0.10355124 | $40,967.49 |