FON Historical USD Price
Daily close · Jun 15, 2022 → Jun 18, 2023Daily price history
May 18, 2023 → Jun 18, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-18 | $0.5838 | $0.5844 | $0.5821 | $0.5822 | $1.07M |
| 2023-06-17 | $0.5866 | $0.5887 | $0.5831 | $0.5838 | $1.02M |
| 2023-06-16 | $0.57 | $0.5919 | $0.57 | $0.5863 | $1.36M |
| 2023-06-15 | $0.5853 | $0.5856 | $0.5273 | $0.57 | $527,634.64 |
| 2023-06-14 | $0.5893 | $0.5901 | $0.5848 | $0.5855 | $926,300.97 |
| 2023-06-13 | $0.589 | $0.591 | $0.5885 | $0.5892 | $1.01M |
| 2023-06-12 | $0.5894 | $0.5906 | $0.5876 | $0.589 | $1.12M |
| 2023-06-11 | $0.5863 | $0.5914 | $0.5859 | $0.5895 | $487,071.43 |
| 2023-06-10 | $0.5891 | $0.5893 | $0.5842 | $0.5862 | $535,084.42 |
| 2023-06-09 | $0.5899 | $0.5908 | $0.5879 | $0.589 | $640,637.71 |
| 2023-06-08 | $0.5854 | $0.5913 | $0.5849 | $0.5898 | $853,540.49 |
| 2023-06-07 | $0.5957 | $0.5963 | $0.5847 | $0.5853 | $925,820.49 |
| 2023-06-06 | $0.5812 | $0.5964 | $0.5809 | $0.596 | $1.03M |
| 2023-06-05 | $0.5872 | $0.5874 | $0.5794 | $0.5813 | $714,899.98 |
| 2023-06-04 | $0.5863 | $0.5887 | $0.5863 | $0.5873 | $787,501.55 |
| 2023-06-03 | $0.5889 | $0.59 | $0.586 | $0.5863 | $900,811.75 |
| 2023-06-02 | $0.5853 | $0.5894 | $0.5845 | $0.589 | $923,232.12 |
| 2023-06-01 | $0.5852 | $0.5882 | $0.5829 | $0.5854 | $995,214.04 |
| 2023-05-31 | $0.5869 | $0.5875 | $0.5831 | $0.585 | $1.01M |
| 2023-05-30 | $0.5854 | $0.588 | $0.5842 | $0.5868 | $927,102.91 |
| 2023-05-29 | $0.5928 | $0.5941 | $0.5849 | $0.5857 | $910,514.25 |
| 2023-05-28 | $0.5878 | $0.5929 | $0.5876 | $0.5925 | $996,290.76 |
| 2023-05-27 | $0.588 | $0.5889 | $0.5863 | $0.5877 | $1.10M |
| 2023-05-25 | $0.00003072 | $0.00003079 | $0.00003043 | $0.00003059 | $129.08 |
| 2023-05-24 | $0.00003147 | $0.00003147 | $0.00003054 | $0.00003072 | $133.35 |
| 2023-05-23 | $0.00003105 | $0.00003164 | $0.00003105 | $0.00003148 | $139.73 |
| 2023-05-22 | $0.00003078 | $0.00003121 | $0.00003063 | $0.00003105 | $149.68 |
| 2023-05-21 | $0.0000312 | $0.00003128 | $0.00003076 | $0.00003077 | $125.60 |
| 2023-05-20 | $0.00003095 | $0.0000313 | $0.00003092 | $0.00003119 | $130.84 |
| 2023-05-18 | $0.00003144 | $0.00003154 | $0.00003078 | $0.00003106 | $138.61 |