Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.FNZUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.014307 | -0.000119 | -0.82% | 0.014357 | 0.015097 | 0.014139 | 3,427,885.00 |
| May 21 2024 | 0.014426 | -0.000926 | -6.03% | 0.015332 | 0.015794 | 0.014351 | 3,052,822.00 |
| May 20 2024 | 0.015352 | 0.00061 | 4.14% | 0.014741 | 0.015484 | 0.014625 | 2,721,015.00 |
| May 19 2024 | 0.014742 | 0.000109 | 0.74% | 0.014634 | 0.015018 | 0.014483 | 3,077,670.00 |
| May 18 2024 | 0.014633 | -0.000569 | -3.74% | 0.015262 | 0.015274 | 0.014465 | 3,253,728.00 |
| May 17 2024 | 0.015202 | -0.000402 | -2.58% | 0.015606 | 0.015622 | 0.015112 | 3,316,952.00 |
| May 16 2024 | 0.015604 | 0.000164 | 1.06% | 0.015444 | 0.01605 | 0.014643 | 3,612,642.00 |
| May 15 2024 | 0.01544 | 0.000584 | 3.93% | 0.014895 | 0.015511 | 0.014787 | 3,273,383.00 |
| May 14 2024 | 0.014856 | -0.001162 | -7.25% | 0.015944 | 0.015975 | 0.014798 | 2,381,177.00 |
| May 13 2024 | 0.016018 | -0.00264 | -14.15% | 0.018661 | 0.018682 | 0.015766 | 2,452,784.00 |
| May 12 2024 | 0.018658 | -0.000057 | -0.30% | 0.018777 | 0.019087 | 0.018512 | 2,576,464.00 |
| May 11 2024 | 0.018715 | 0.000725 | 4.03% | 0.017987 | 0.019663 | 0.017937 | 2,413,705.00 |
| May 10 2024 | 0.01799 | -0.000829 | -4.41% | 0.018817 | 0.020313 | 0.017983 | 2,629,303.00 |
| May 09 2024 | 0.018819 | 0.000907 | 5.06% | 0.017926 | 0.01917 | 0.017911 | 2,391,748.00 |
| May 08 2024 | 0.017912 | -0.000081 | -0.45% | 0.01799 | 0.01885 | 0.016183 | 2,463,274.00 |
| May 07 2024 | 0.017993 | -0.000154 | -0.85% | 0.018489 | 0.018525 | 0.017983 | 2,479,780.00 |
| May 06 2024 | 0.018147 | -0.000331 | -1.79% | 0.018486 | 0.018917 | 0.017011 | 2,269,387.00 |
| May 05 2024 | 0.018478 | -0.001044 | -5.35% | 0.019489 | 0.02015 | 0.01847 | 2,397,862.00 |
| May 04 2024 | 0.019522 | -0.000657 | -3.26% | 0.019929 | 0.020925 | 0.019232 | 2,128,585.00 |
| May 03 2024 | 0.020179 | 0.002837 | 16.36% | 0.017317 | 0.020594 | 0.017195 | 2,693,984.00 |
| May 02 2024 | 0.017342 | 0.001259 | 7.83% | 0.016117 | 0.017509 | 0.015762 | 1,323,812.00 |
| May 01 2024 | 0.016083 | -0.001751 | -9.82% | 0.017828 | 0.01783 | 0.0156 | 1,544,220.00 |
| Apr 30 2024 | 0.017834 | -0.000887 | -4.74% | 0.018838 | 0.019793 | 0.017437 | 1,952,972.00 |
| Apr 29 2024 | 0.018721 | -0.001299 | -6.49% | 0.019936 | 0.020495 | 0.018576 | 1,097,025.00 |
| Apr 28 2024 | 0.02002 | -0.000097 | -0.48% | 0.020088 | 0.020729 | 0.01993 | 983,547.00 |
| Apr 27 2024 | 0.020117 | -0.001262 | -5.90% | 0.021369 | 0.02142 | 0.020076 | 839,356.00 |
| Apr 26 2024 | 0.021379 | 0.000092 | 0.43% | 0.021258 | 0.021992 | 0.021152 | 865,175.00 |
| Apr 25 2024 | 0.021287 | -0.001177 | -5.24% | 0.022508 | 0.022533 | 0.02115 | 1,041,551.00 |
| Apr 24 2024 | 0.022464 | 0.000382 | 1.73% | 0.022078 | 0.023899 | 0.022068 | 957,341.00 |
| Apr 23 2024 | 0.022082 | -0.001329 | -5.68% | 0.023412 | 0.023424 | 0.021772 | 1,023,550.00 |
| Apr 22 2024 | 0.023411 | -0.000925 | -3.80% | 0.024335 | 0.024867 | 0.023396 | 1,181,739.00 |
| Apr 21 2024 | 0.024336 | 0.000554 | 2.33% | 0.023813 | 0.025226 | 0.023233 | 1,254,056.00 |
| Apr 20 2024 | 0.023782 | 0.000123 | 0.52% | 0.023669 | 0.0244 | 0.022975 | 1,359,396.00 |
| Apr 19 2024 | 0.023659 | -0.002443 | -9.36% | 0.025958 | 0.027664 | 0.023628 | 1,259,567.00 |
| Apr 18 2024 | 0.026102 | 0.003541 | 15.70% | 0.022439 | 0.026481 | 0.021058 | 1,429,626.00 |
| Apr 17 2024 | 0.022561 | 0.00094 | 4.35% | 0.021552 | 0.023199 | 0.021507 | 1,632,749.00 |
| Apr 16 2024 | 0.021621 | -0.000908 | -4.03% | 0.022461 | 0.022539 | 0.020338 | 1,433,095.00 |
| Apr 15 2024 | 0.022529 | -0.00092 | -3.92% | 0.023434 | 0.028482 | 0.020927 | 1,494,245.00 |
| Apr 14 2024 | 0.023449 | 0.001921 | 8.92% | 0.021347 | 0.024134 | 0.020126 | 1,497,425.00 |
| Apr 13 2024 | 0.021528 | -0.004759 | -18.10% | 0.026239 | 0.028027 | 0.019405 | 1,710,206.00 |
| Apr 12 2024 | 0.026287 | -0.00306 | -10.43% | 0.029301 | 0.029617 | 0.024717 | 1,371,786.00 |
| Apr 11 2024 | 0.029347 | 0.003712 | 14.48% | 0.025624 | 0.031017 | 0.02505 | 1,350,754.00 |
| Apr 10 2024 | 0.025635 | -0.001173 | -4.38% | 0.026736 | 0.030584 | 0.025537 | 1,567,696.00 |
| Apr 09 2024 | 0.026808 | 0.002668 | 11.05% | 0.02414 | 0.027112 | 0.023048 | 1,663,153.00 |
| Apr 08 2024 | 0.02414 | 0.002092 | 9.49% | 0.022231 | 0.024585 | 0.021018 | 2,008,207.00 |
| Apr 07 2024 | 0.022048 | -0.000174 | -0.78% | 0.022154 | 0.022733 | 0.0215 | 1,698,207.00 |
| Apr 06 2024 | 0.022222 | -0.000032 | -0.14% | 0.022254 | 0.022746 | 0.020249 | 1,753,524.00 |
| Apr 05 2024 | 0.022254 | 0.000671 | 3.11% | 0.021703 | 0.022679 | 0.020303 | 1,644,856.00 |
| Apr 04 2024 | 0.021583 | 0.000305 | 1.43% | 0.021171 | 0.022306 | 0.020248 | 1,921,259.00 |
| Apr 03 2024 | 0.021278 | 0.00103 | 5.09% | 0.020316 | 0.022135 | 0.019236 | 1,898,974.00 |
| Apr 02 2024 | 0.020248 | -0.000116 | -0.57% | 0.020344 | 0.021223 | 0.018512 | 1,703,904.00 |
| Apr 01 2024 | 0.020364 | 0.003426 | 20.23% | 0.016813 | 0.020756 | 0.0168 | 3,418,938.00 |
| Mar 31 2024 | 0.016938 | -0.003208 | -15.92% | 0.020008 | 0.021 | 0.015682 | 2,319,719.00 |
| Mar 30 2024 | 0.020146 | 0.004726 | 30.65% | 0.015082 | 0.020945 | 0.015036 | 2,284,307.00 |
| Mar 29 2024 | 0.01542 | 0.001419 | 10.13% | 0.014195 | 0.016502 | 0.013333 | 2,747,803.00 |
| Mar 28 2024 | 0.014001 | 0.000752 | 5.68% | 0.013132 | 0.016001 | 0.012712 | 3,196,869.00 |
| Mar 27 2024 | 0.013249 | -0.002392 | -15.29% | 0.015635 | 0.015667 | 0.012175 | 5,158,587.00 |
| Mar 26 2024 | 0.015641 | -0.001456 | -8.52% | 0.017055 | 0.017193 | 0.015607 | 4,321,225.00 |
| Mar 25 2024 | 0.017097 | 0.000132 | 0.78% | 0.016905 | 0.018409 | 0.016506 | 3,569,722.00 |
| Mar 24 2024 | 0.016965 | -0.000962 | -5.37% | 0.01794 | 0.01998 | 0.016102 | 3,033,962.00 |
| Mar 23 2024 | 0.017927 | 0.001964 | 12.30% | 0.015971 | 0.020 | 0.01562 | 3,144,335.00 |
| Mar 22 2024 | 0.015963 | -0.000656 | -3.95% | 0.017014 | 0.019998 | 0.014452 | 3,163,604.00 |
| Mar 21 2024 | 0.016619 | 0.002591 | 18.47% | 0.013924 | 0.019999 | 0.013656 | 3,701,491.00 |
| Mar 20 2024 | 0.014028 | 0.002224 | 18.84% | 0.011579 | 0.014606 | 0.0091 | 4,413,007.00 |
| Mar 19 2024 | 0.011804 | 0.002455 | 26.26% | 0.009301 | 0.011888 | 0.007788 | 6,004,565.00 |
| Mar 18 2024 | 0.009349 | 0.00001 | 0.11% | 0.009305 | 0.0099 | 0.009 | 5,674,294.00 |
| Mar 17 2024 | 0.009339 | 0.000213 | 2.33% | 0.009123 | 0.0103 | 0.008446 | 5,622,626.00 |
| Mar 16 2024 | 0.009126 | -0.001304 | -12.50% | 0.010401 | 0.010879 | 0.008704 | 5,779,233.00 |
| Mar 15 2024 | 0.01043 | 0.001035 | 11.02% | 0.009417 | 0.0111 | 0.008957 | 5,497,294.00 |
| Mar 14 2024 | 0.009395 | -0.002022 | -17.71% | 0.011367 | 0.011431 | 0.009278 | 5,100,365.00 |
| Mar 13 2024 | 0.011417 | 0.000676 | 6.29% | 0.010808 | 0.011454 | 0.010269 | 5,122,198.00 |
| Mar 12 2024 | 0.010741 | 0.002601 | 31.95% | 0.008199 | 0.0108 | 0.008068 | 6,816,012.00 |
| Mar 11 2024 | 0.00814 | 0.00059 | 7.81% | 0.007539 | 0.008244 | 0.007359 | 8,279,968.00 |
| Mar 10 2024 | 0.00755 | -0.000432 | -5.41% | 0.007972 | 0.007982 | 0.007433 | 6,400,745.00 |
| Mar 09 2024 | 0.007982 | 0.000189 | 2.43% | 0.007786 | 0.007996 | 0.00762 | 7,033,789.00 |
| Mar 08 2024 | 0.007793 | 0.000088 | 1.14% | 0.007664 | 0.007813 | 0.007268 | 7,621,586.00 |
| Mar 07 2024 | 0.007705 | 0.000375 | 5.12% | 0.007336 | 0.007739 | 0.0071 | 7,639,191.00 |
| Mar 06 2024 | 0.00733 | 0.001083 | 17.34% | 0.006531 | 0.00734 | 0.00646 | 7,662,615.00 |
| Mar 05 2024 | 0.006247 | -0.00000700 | -0.11% | 0.006233 | 0.007229 | 0.005939 | 7,665,652.00 |
| Mar 04 2024 | 0.006254 | 0.001581 | 33.83% | 0.004701 | 0.006278 | 0.004609 | 6,943,302.00 |
| Mar 03 2024 | 0.004673 | -0.000033 | -0.70% | 0.004718 | 0.004737 | 0.004518 | 4,272,101.00 |
| Mar 02 2024 | 0.004706 | -0.000073 | -1.53% | 0.004767 | 0.0056 | 0.004549 | 4,152,895.00 |
| Mar 01 2024 | 0.004779 | 0.00016 | 3.46% | 0.004614 | 0.0057 | 0.004506 | 4,569,641.00 |
| Feb 29 2024 | 0.004619 | 0.000488 | 11.81% | 0.003924 | 0.005725 | 0.003904 | 4,993,611.00 |
| Feb 28 2024 | 0.004131 | -0.000049 | -1.17% | 0.004181 | 0.005799 | 0.003908 | 5,666,528.00 |
| Feb 27 2024 | 0.00418 | 0.000829 | 24.74% | 0.003361 | 0.005793 | 0.003306 | 9,185,755.00 |
| Feb 26 2024 | 0.003351 | 0.000484 | 16.88% | 0.002855 | 0.003692 | 0.00281 | 6,596,098.00 |
| Feb 25 2024 | 0.002867 | 0.00003 | 1.06% | 0.002835 | 0.002875 | 0.002767 | 6,181,029.00 |
| Feb 24 2024 | 0.002837 | -0.00000100 | -0.04% | 0.002853 | 0.003043 | 0.002801 | 5,911,523.00 |
| Feb 23 2024 | 0.002838 | -0.000163 | -5.43% | 0.002966 | 0.003009 | 0.002767 | 5,613,430.00 |
