FCF Historical USD Price
Daily close · Nov 21, 2021 → Nov 26, 2022Daily price history
Oct 28, 2022 → Nov 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-26 | $0.00006163 | $0.00007044 | $0.00005264 | $0.00006535 | $47,865.20 |
| 2022-11-25 | $0.00006011 | $0.00006206 | $0.00005451 | $0.00006166 | $44,821.58 |
| 2022-11-24 | $0.00005906 | $0.00006074 | $0.000058 | $0.00006011 | $41,944.93 |
| 2022-11-23 | $0.00005368 | $0.00006013 | $0.00005344 | $0.00005877 | $36,426.70 |
| 2022-11-22 | $0.00005314 | $0.00005374 | $0.00005237 | $0.00005364 | $31,614.47 |
| 2022-11-21 | $0.00005826 | $0.00006207 | $0.0000529 | $0.00005314 | $33,512.89 |
| 2022-11-20 | $0.00006042 | $0.00006118 | $0.00005814 | $0.00005827 | $29,544.90 |
| 2022-11-19 | $0.00006206 | $0.00006225 | $0.00006037 | $0.00006037 | $31,710.48 |
| 2022-11-18 | $0.0000539 | $0.00006201 | $0.00005382 | $0.00006201 | $37,365.74 |
| 2022-11-17 | $0.0000537 | $0.00005746 | $0.00005345 | $0.00005391 | $38,329.55 |
| 2022-11-16 | $0.00005576 | $0.00010997 | $0.0000495 | $0.0000537 | $40,501.40 |
| 2022-11-15 | $0.00005673 | $0.00005793 | $0.00005545 | $0.00005577 | $31,417.89 |
| 2022-11-14 | $0.00005613 | $0.00005782 | $0.00005444 | $0.0000567 | $34,452.16 |
| 2022-11-13 | $0.00005835 | $0.00005869 | $0.00004489 | $0.00005613 | $33,335.81 |
| 2022-11-12 | $0.00007052 | $0.00007296 | $0.00003838 | $0.00005833 | $24,485.26 |
| 2022-11-11 | $0.00005817 | $0.00007286 | $0.00005574 | $0.00007067 | $35,221.08 |
| 2022-11-10 | $0.00004534 | $0.00006566 | $0.00004325 | $0.00005824 | $151,044.23 |
| 2022-11-09 | $0.0000795 | $0.00009315 | $0.00003878 | $0.00004524 | $103,248.49 |
| 2022-11-08 | $0.00010849 | $0.00012711 | $0.00005584 | $0.0000795 | $47,581.23 |
| 2022-11-07 | $0.00006485 | $0.00010996 | $0.00006024 | $0.00010802 | $50,174.54 |
| 2022-11-06 | $0.00009161 | $0.00013203 | $0.00006498 | $0.00006498 | $41,723.32 |
| 2022-11-05 | $0.00007124 | $0.00009727 | $0.00006767 | $0.00009727 | $42,043.86 |
| 2022-11-04 | $0.00010022 | $0.0001185 | $0.00006822 | $0.00007119 | $59,576.42 |
| 2022-11-03 | $0.0000946 | $0.00013 | $0.00008591 | $0.00010118 | $49,969.26 |
| 2022-11-02 | $0.00009151 | $0.00009702 | $0.00008245 | $0.00009456 | $44,745.43 |
| 2022-11-01 | $0.00007828 | $0.00013811 | $0.00007681 | $0.0000917 | $39,046.79 |
| 2022-10-31 | $0.00008788 | $0.00009598 | $0.00007791 | $0.00007834 | $59,449.90 |
| 2022-10-30 | $0.00009142 | $0.00012127 | $0.00008595 | $0.0000879 | $51,916.67 |
| 2022-10-29 | $0.00009492 | $0.00014071 | $0.00009051 | $0.00009148 | $50,757.13 |
| 2022-10-28 | $0.00009063 | $0.00009616 | $0.00008926 | $0.00009492 | $60,929.96 |