FINE Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.02450658 | $0.02540729 | $0.02431534 | $0.02490745 | $213,126.29 |
| 2022-07-22 | $0.0250073 | $0.02537926 | $0.0241299 | $0.02448522 | $223,800.75 |
| 2022-07-21 | $0.02481307 | $0.02533825 | $0.02406667 | $0.0250382 | $254,934.18 |
| 2022-07-20 | $0.02567537 | $0.02574333 | $0.02452325 | $0.02480014 | $244,491.11 |
| 2022-07-19 | $0.02634769 | $0.0269219 | $0.02482968 | $0.02572816 | $240,638.51 |
| 2022-07-18 | $0.02537029 | $0.02685566 | $0.02533594 | $0.02627161 | $221,050.38 |
| 2022-07-17 | $0.02589575 | $0.02613708 | $0.0253446 | $0.02536968 | $187,017.87 |
| 2022-07-16 | $0.02511774 | $0.02610123 | $0.02451649 | $0.025905 | $158,021.83 |
| 2022-07-15 | $0.0254129 | $0.02570539 | $0.02479176 | $0.02512513 | $129,022.95 |
| 2022-07-14 | $0.02452054 | $0.02553955 | $0.0244004 | $0.02538213 | $203,544.80 |
| 2022-07-13 | $0.02409719 | $0.02478643 | $0.02358254 | $0.02454803 | $224,524.44 |
| 2022-07-12 | $0.02409326 | $0.02463451 | $0.02400098 | $0.02411198 | $189,707.59 |
| 2022-07-11 | $0.02510016 | $0.02512492 | $0.02399079 | $0.02414379 | $168,226.74 |
| 2022-07-10 | $0.0254391 | $0.02546021 | $0.02454685 | $0.02512412 | $165,832.87 |
| 2022-07-09 | $0.0254619 | $0.0256579 | $0.02502 | $0.02549271 | $124,547.18 |
| 2022-07-08 | $0.02480341 | $0.02566 | $0.02453833 | $0.02543235 | $120,723.55 |
| 2022-07-07 | $0.02520563 | $0.02555583 | $0.02451474 | $0.02484819 | $311,837.70 |
| 2022-07-06 | $0.02455583 | $0.02538998 | $0.024264 | $0.02524094 | $371,421.50 |
| 2022-07-05 | $0.02455525 | $0.02524384 | $0.023929 | $0.024557 | $304,896.45 |
| 2022-07-04 | $0.02403053 | $0.02475627 | $0.02399199 | $0.02433575 | $299,071.23 |
| 2022-07-03 | $0.0241505 | $0.0248106 | $0.02397891 | $0.02408269 | $294,155.84 |
| 2022-07-02 | $0.02416706 | $0.02453325 | $0.02390075 | $0.02419415 | $299,135.26 |
| 2022-07-01 | $0.02418496 | $0.02497639 | $0.023969 | $0.02410633 | $311,187.47 |
| 2022-06-30 | $0.02438216 | $0.02473755 | $0.02324945 | $0.02412542 | $618,719.34 |
| 2022-06-29 | $0.02536462 | $0.02564218 | $0.02400313 | $0.02438155 | $1.10M |
| 2022-06-28 | $0.0265476 | $0.02699092 | $0.02496992 | $0.02523803 | $1.90M |
| 2022-06-27 | $0.02609497 | $0.027301 | $0.026051 | $0.02635273 | $1.86M |
| 2022-06-26 | $0.02628975 | $0.02691383 | $0.0256146 | $0.0261466 | $1.84M |
| 2022-06-25 | $0.02766273 | $0.02821182 | $0.02583282 | $0.02632467 | $1.88M |
| 2022-06-24 | $0.02796492 | $0.02877341 | $0.02750661 | $0.02772723 | $1.91M |