FCH Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $0.08788887 | $0.0881711 | $0.08097377 | $0.08520329 | $94,510.47 |
| 2021-03-29 | $0.08757789 | $0.09057724 | $0.08654197 | $0.08814207 | $73,191.22 |
| 2021-03-28 | $0.09067541 | $0.09175336 | $0.08485211 | $0.08729129 | $70,753.51 |
| 2021-03-27 | $0.08954626 | $0.09354316 | $0.08539576 | $0.09061467 | $98,601.92 |
| 2021-03-26 | $0.08985299 | $0.09234022 | $0.08549531 | $0.08923498 | $60,198.94 |
| 2021-03-25 | $0.08825134 | $0.09047907 | $0.08349996 | $0.08992427 | $65,926.63 |
| 2021-03-24 | $0.09102212 | $0.09553267 | $0.08790654 | $0.08800667 | $65,159.21 |
| 2021-03-23 | $0.08797576 | $0.10519271 | $0.08558577 | $0.09105807 | $101,553.49 |
| 2021-03-22 | $0.09455072 | $0.09504566 | $0.0886695 | $0.0886695 | $98,078.97 |
| 2021-03-21 | $0.09248213 | $0.09501303 | $0.0892141 | $0.09448707 | $80,939.46 |
| 2021-03-20 | $0.09401837 | $0.09637849 | $0.09150304 | $0.09150935 | $62,636.20 |
| 2021-03-19 | $0.09341612 | $0.09615782 | $0.09104361 | $0.0941521 | $79,866.36 |
| 2021-03-18 | $0.09391867 | $0.09663058 | $0.09106648 | $0.09346471 | $78,329.43 |
| 2021-03-17 | $0.09359377 | $0.09684752 | $0.08992419 | $0.09369028 | $74,192.49 |
| 2021-03-16 | $0.0907046 | $0.09941667 | $0.0897435 | $0.09323086 | $71,383.62 |
| 2021-03-15 | $0.09321219 | $0.0963719 | $0.09012089 | $0.09040849 | $66,790.26 |
| 2021-03-14 | $0.09999014 | $0.10012025 | $0.0928579 | $0.0928579 | $74,364.27 |
| 2021-03-13 | $0.08949511 | $0.10276071 | $0.08892482 | $0.10011687 | $96,157.52 |
| 2021-03-12 | $0.10516341 | $0.10529672 | $0.08755798 | $0.08976555 | $70,148.09 |
| 2021-03-11 | $0.09051639 | $0.10963049 | $0.08820808 | $0.1050323 | $108,993.56 |
| 2021-03-10 | $0.09321818 | $0.09554359 | $0.08746232 | $0.09055601 | $76,008.40 |
| 2021-03-09 | $0.08847425 | $0.0938676 | $0.08847425 | $0.09286512 | $75,461.05 |
| 2021-03-08 | $0.09108422 | $0.09235367 | $0.08527587 | $0.08831044 | $72,062.37 |
| 2021-03-07 | $0.08646058 | $0.09251178 | $0.08589344 | $0.09144657 | $136,861.35 |
| 2021-03-06 | $0.08679101 | $0.09007856 | $0.08418753 | $0.08620083 | $67,842.58 |
| 2021-03-05 | $0.08709486 | $0.08986752 | $0.08344713 | $0.0868826 | $66,665.83 |
| 2021-03-04 | $0.09362041 | $0.09461274 | $0.08677532 | $0.08722289 | $72,424.81 |
| 2021-03-03 | $0.08346359 | $0.09646972 | $0.08336024 | $0.09385508 | $72,005.81 |
| 2021-03-02 | $0.08653521 | $0.09186794 | $0.08081982 | $0.08358134 | $66,671.15 |
| 2021-03-01 | $0.07743068 | $0.08970591 | $0.07729191 | $0.08642609 | $74,451.32 |