FNG Historical USD Price
Daily close · Nov 12, 2021 → Feb 26, 2023Daily price history
Jan 28, 2023 → Feb 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-26 | $0.02013361 | $0.02039351 | $0.01993469 | $0.02034262 | $103.55 |
| 2023-02-25 | $0.02012325 | $0.02016594 | $0.01979956 | $0.02012814 | $3.24 |
| 2023-02-24 | $0.02042533 | $0.02065452 | $0.0198878 | $0.02010848 | $3.78 |
| 2023-02-23 | $0.02069919 | $0.02084618 | $0.02028671 | $0.0204351 | $4.28 |
| 2023-02-22 | $0.0206352 | $0.02071796 | $0.0201471 | $0.02071796 | $4.34 |
| 2023-02-21 | $0.02089375 | $0.02099493 | $0.02053216 | $0.02061647 | $4.31 |
| 2023-02-20 | $0.02066707 | $0.02115334 | $0.02048191 | $0.0208845 | $4.37 |
| 2023-02-19 | $0.02097012 | $0.02109827 | $0.02060959 | $0.02064981 | $4.32 |
| 2023-02-18 | $0.02074377 | $0.02110767 | $0.02074377 | $0.02099586 | $4.39 |
| 2023-02-17 | $0.02018106 | $0.02095215 | $0.02014673 | $0.02076973 | $4.35 |
| 2023-02-16 | $0.02102616 | $0.02159172 | $0.02019523 | $0.02019736 | $4.23 |
| 2023-02-15 | $0.019732 | $0.02102549 | $0.01960691 | $0.02100033 | $8.92 |
| 2023-02-14 | $0.01960942 | $0.02001777 | $0.01932861 | $0.01972603 | $4.29 |
| 2023-02-13 | $0.02080483 | $0.02097383 | $0.01889852 | $0.01961389 | $8.45 |
| 2023-02-12 | $0.02066209 | $0.02130766 | $0.02039189 | $0.02080143 | $5.30 |
| 2023-02-11 | $0.02035837 | $0.02070332 | $0.02032826 | $0.02066224 | $5.27 |
| 2023-02-10 | $0.02037086 | $0.02056468 | $0.02017303 | $0.02036184 | $5.19 |
| 2023-02-09 | $0.02172774 | $0.02178796 | $0.02017244 | $0.02035035 | $5.19 |
| 2023-02-08 | $0.02205455 | $0.02216045 | $0.02148928 | $0.02173166 | $3.57 |
| 2023-02-07 | $0.02147217 | $0.02208346 | $0.0214581 | $0.02207299 | $3.63 |
| 2023-02-06 | $0.02169908 | $0.02189339 | $0.02131625 | $0.02148528 | $3.53 |
| 2023-02-05 | $0.0218814 | $0.02232696 | $0.0215241 | $0.02171072 | $3.57 |
| 2023-02-04 | $0.0219988 | $0.02210616 | $0.02169043 | $0.02187868 | $3.59 |
| 2023-02-03 | $0.02141694 | $0.02213857 | $0.02111459 | $0.02199414 | $3.61 |
| 2023-02-02 | $0.02100915 | $0.02209561 | $0.02097464 | $0.02141519 | $7.28 |
| 2023-02-01 | $0.02067288 | $0.02112507 | $0.02027526 | $0.02101396 | $3.79 |
| 2023-01-31 | $0.0203468 | $0.02079232 | $0.02025184 | $0.02069701 | $3.73 |
| 2023-01-30 | $0.02101132 | $0.02120116 | $0.02012174 | $0.0203374 | $3.66 |
| 2023-01-29 | $0.0202876 | $0.02121032 | $0.0202162 | $0.02102063 | $3.79 |
| 2023-01-28 | $0.02040445 | $0.02072446 | $0.02015012 | $0.0202825 | $3.65 |