Fractal Protocol Token Historical Data - FCLUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
BFNX
Fractal Protocol Token (Bitfinex:FCLUSD)
Fractal Protocol Token (Bitfinex:FCLUSD) Historical

Fractal Protocol Token (FCLUSD)

0.010094

-0.000019

( -0.19% )

Updated: 01:42:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.010113	0	0.00	0.010113	0.010113	0.010113	0
1714262280	0.010113	-3.6E-5	-0.35	0.010149	0.010149	0.010061	22805
1714175880	0.010149	8.7E-5	0.86	0.010169	0.010169	0.010061	18074
1714089480	0.010062	5.0E-6	0.05	0.010057	0.01019	0.010057	23365
1714003080	0.010057	-5.5E-5	-0.54	0.010112	0.01019	0.010057	16921
1713916680	0.010112	6.1E-5	0.61	0.010011	0.010193	0.0099453	292199
1713830280	0.010051	-0.000159	-1.56	0.010012	0.01021	0.0095527	17803
1713743880	0.01021	2.0E-6	0.02	0.01	0.01021	0.0099999	22873
1713657480	0.010208	-2.0E-6	-0.02	0.010015	0.01027	0.0099865	21775
1713571080	0.01021	0.0002997	3.02	0.0099305	0.01021	0.0098749	319404
1713484680	0.0099103	-2.0E-5	-0.20	0.0099305	0.0099704	0.0098783	7133
1713398280	0.0099305	2.5E-5	0.25	0.0099057	0.01012	0.0019361	48631
1713311880	0.0099057	-0.000212	-2.10	0.0099031	0.010222	0.0099031	29420
1713225480	0.010118	0.000105	1.05	0.010121	0.010225	0.0099001	25045
1713139080	0.010013	0.0001105	1.12	0.0099025	0.010214	0.0099025	32172
1713052680	0.0099025	-0.000497	-4.78	0.0105	0.010525	0.0098982	22868
1712966280	0.0104	-0.000107	-1.02	0.010409	0.010541	0.01021	7636
1712879880	0.010507	-2.4E-5	-0.23	0.010531	0.010531	0.010507	428
1712793480	0.010531	-1.0E-6	-0.01	0.010502	0.010536	0.010479	101888
1712707080	0.010532	4.0E-5	0.38	0.010492	0.010541	0.010478	173679
1712620680	0.010492	1.7E-5	0.16	0.010517	0.010542	0.010482	5259
1712534280	0.010475	-2.5E-5	-0.24	0.0105	0.010532	0.010474	11752
1712447880	0.0105	6.0E-5	0.57	0.010535	0.010535	0.010385	16825
1712361480	0.01044	-0.000154	-1.45	0.010594	0.010594	0.010334	170708
1712275080	0.010594	7.3E-5	0.69	0.010521	0.010662	0.010331	202702
1712188680	0.010521	3.1E-5	0.30	0.01049	0.01054	0.010359	68644
1712102280	0.01049	-2.1E-5	-0.20	0.010533	0.010548	0.01049	68544
1712015880	0.010511	0	0.00	0.010552	0.010552	0.010511	1129
1711929480	0.010511	1.5E-5	0.14	0.010496	0.01056	0.010496	41841
1711843080	0.010496	0	0.00	0.010496	0.010496	0.010496	0
1711756680	0.010496	-3.0E-5	-0.29	0.010523	0.010557	0.010496	35614
1711670280	0.010526	2.4E-5	0.23	0.010537	0.010537	0.010502	115652
1711583880	0.010502	-4.3E-5	-0.41	0.010545	0.010545	0.010496	22166
1711497480	0.010545	3.3E-5	0.31	0.010545	0.010545	0.010498	7274
1711411080	0.010512	-4.5E-5	-0.43	0.010557	0.010557	0.010506	23934
1711324680	0.010557	2.0E-6	0.02	0.010555	0.010557	0.0105	20373
1711238280	0.010555	1.2E-5	0.11	0.010502	0.010555	0.0105	8970
1711151880	0.010543	3.4E-5	0.32	0.010509	0.010554	0.01049	13851
1711065480	0.010509	0	0.00	0.010509	0.010509	0.010509	0
1710979080	0.010509	-0.000403	-3.69	0.010511	0.011011	0.01041	145460
1710892680	0.010912	-0.002067	-15.93	0.01302	0.013026	0.010611	139346
1710806280	0.012979	0.000128	1.00	0.012884	0.01338	0.012779	112951
1710719880	0.012851	-9.8E-5	-0.76	0.012949	0.013375	0.012851	26395
1710633480	0.012949	-0.000264	-2.00	0.013213	0.013916	0.012859	68461
1710547080	0.013213	-0.000813	-5.80	0.013081	0.01324	0.013081	1462
1710460680	0.014026	0	0.00	0.014026	0.014026	0.014026	0
1710374280	0.014026	0	0.00	0.014026	0.014066	0.014016	2158
1710287880	0.014026	3.8E-5	0.27	0.014157	0.014157	0.013651	108660
1710201480	0.013988	-0.000112	-0.79	0.01439	0.01439	0.013885	117294
1710115080	0.0141	5.2E-5	0.37	0.014129	0.014129	0.014056	27985
1710028680	0.014048	-0.000221	-1.55	0.014391	0.014469	0.013974	20479
1709942280	0.014269	-0.000199	-1.38	0.01459	0.014846	0.014232	29002
1709855880	0.014468	0.001044	7.78	0.013462	0.014639	0.013056	162598
1709769480	0.013424	-0.000662	-4.70	0.014207	0.014289	0.013145	221407
1709683080	0.014086	-0.000877	-5.86	0.014954	0.014954	0.012852	149066
1709596680	0.014963	-8.5E-5	-0.56	0.015011	0.015053	0.014963	79778
1709510280	0.015048	0.00026	1.76	0.014788	0.015206	0.014637	12238
1709423880	0.014788	-0.000555	-3.62	0.015445	0.015777	0.014529	66401
1709337480	0.015343	-0.000556	-3.50	0.016051	0.016051	0.015132	16814
1709251080	0.015899	-0.000961	-5.70	0.01686	0.016871	0.015341	62919
1709164680	0.01686	-3.0E-5	-0.18	0.01697	0.017216	0.016708	138813
1709078280	0.01689	4.1E-5	0.24	0.016847	0.016998	0.016789	9613
1708991880	0.016849	-0.000319	-1.86	0.017077	0.017168	0.0168	6829
1708905480	0.017168	-2.1E-5	-0.12	0.017166	0.017208	0.017005	2227
1708819080	0.017189	-0.000962	-5.30	0.018081	0.018159	0.017128	4825
1708732680	0.018151	-0.000177	-0.97	0.018262	0.018262	0.018037	106311
1708646280	0.018328	0	0.00	0.018328	0.018328	0.018328	0
1708559880	0.018328	-0.003284	-15.20	0.021592	0.021592	0.018174	188156
1708473480	0.021612	-4.7E-5	-0.22	0.02162	0.02162	0.021568	55689
1708387080	0.021659	-1.6E-5	-0.07	0.021659	0.021659	0.021659	70
1708300680	0.021675	0	0.00	0.021675	0.021675	0.021675	0
1708214280	0.021675	0	0.00	0.021675	0.021675	0.021675	0
1708127880	0.021675	0	0.00	0.021675	0.021675	0.021675	0
1708041480	0.021675	7.0E-6	0.03	0.021651	0.021675	0.021651	409
1707955080	0.021668	-0.000113	-0.52	0.021751	0.021751	1.344E-5	69795
1707868680	0.021781	1.6E-5	0.07	0.021792	0.021845	0.02175	50822
1707782280	0.021765	2.7E-5	0.12	0.021746	0.021765	0.021746	186
1707695880	0.021738	3.0E-5	0.14	0.021691	0.021838	0.021675	96882
1707609480	0.021708	-2.4E-5	-0.11	0.02169	0.02176	0.021684	1087
1707523080	0.021732	0	0.00	0.021732	0.021732	0.021732	0
1707436680	0.021732	0	0.00	0.021732	0.021732	0.021732	0
1707350280	0.021732	-6.0E-6	-0.03	0.021757	0.021776	0.021681	223284
1707263880	0.021738	-7.0E-6	-0.03	0.02059	0.022278	0.02059	794
1707177480	0.021745	0	0.00	0.021745	0.021745	0.021745	0
1707091080	0.021745	0	0.00	0.021745	0.021745	0.021745	0
1707004680	0.021745	-1.0E-6	-0.00	0.021777	0.021788	0.021745	126345
1706918280	0.021746	0	0.00	0.021746	0.021746	0.021746	0
1706831880	0.021746	0	0.00	0.021746	0.021746	0.021746	0
1706745480	0.021746	-6.4E-5	-0.29	0.021785	0.021862	0.021746	67684
1706659080	0.02181	-5.0E-6	-0.02	0.021911	0.021911	0.021752	53418
1706572680	0.021815	-0.000163	-0.74	0.021345	0.021889	0.02116	196373
1706486280	0.021978	-3.2E-5	-0.15	0.021978	0.022038	0.021934	4196
1706399880	0.02201	4.2E-5	0.19	0.021978	0.02201	0.021978	215

Fractal Protocol Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions