FAST Historical USD Price
Daily close · Apr 4, 2022 → Apr 6, 2023Daily price history
Mar 8, 2023 → Apr 6, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-06 | $0.00042092 | $0.00042216 | $0.00041704 | $0.00041868 | $22,823.18 |
| 2023-04-05 | $0.00041678 | $0.00042401 | $0.00041625 | $0.00042104 | $22,951.84 |
| 2023-04-04 | $0.00041395 | $0.00041833 | $0.00041344 | $0.00041677 | $22,719.09 |
| 2023-04-03 | $0.00042061 | $0.00042087 | $0.00040414 | $0.00041359 | $22,545.38 |
| 2023-04-02 | $0.00042215 | $0.00042378 | $0.00041772 | $0.00042065 | $22,930.58 |
| 2023-04-01 | $0.0004249 | $0.00042684 | $0.00042016 | $0.00042205 | $23,006.59 |
| 2023-03-31 | $0.00042417 | $0.00042834 | $0.0004206 | $0.0004251 | $23,173.22 |
| 2023-03-30 | $0.00042063 | $0.00042677 | $0.00041681 | $0.00042437 | $23,133.03 |
| 2023-03-29 | $0.00042002 | $0.00042835 | $0.00041916 | $0.00042082 | $22,939.46 |
| 2023-03-28 | $0.00041649 | $0.00042225 | $0.00041167 | $0.0004201 | $22,900.46 |
| 2023-03-27 | $0.00044071 | $0.00044162 | $0.00041076 | $0.00041662 | $22,710.73 |
| 2023-03-26 | $0.00043233 | $0.00044139 | $0.00043154 | $0.0004408 | $24,028.74 |
| 2023-03-25 | $0.00043152 | $0.00043533 | $0.00042866 | $0.00043237 | $23,569.31 |
| 2023-03-24 | $0.00044171 | $0.00044232 | $0.0004258 | $0.00043152 | $23,522.82 |
| 2023-03-23 | $0.00046442 | $0.00046577 | $0.00043178 | $0.00044182 | $24,084.28 |
| 2023-03-22 | $0.00039455 | $0.00049743 | $0.0003863 | $0.00046453 | $39,586.90 |
| 2023-03-21 | $0.00045151 | $0.00045966 | $0.00039443 | $0.00039458 | $5,409.53 |
| 2023-03-20 | $0.00045212 | $0.00046412 | $0.00044777 | $0.00045061 | $2,852.84 |
| 2023-03-19 | $0.00050216 | $0.00051008 | $0.0004514 | $0.00045156 | $5,173.25 |
| 2023-03-18 | $0.00050294 | $0.00051432 | $0.00048981 | $0.00050201 | $970.82 |
| 2023-03-17 | $0.00049079 | $0.00052399 | $0.00048825 | $0.00050171 | $3,914.50 |
| 2023-03-16 | $0.00048153 | $0.00051138 | $0.00046209 | $0.00049048 | $3,653.46 |
| 2023-03-15 | $0.00042192 | $0.00052787 | $0.00041968 | $0.0004812 | $41,305.05 |
| 2023-03-14 | $0.00039374 | $0.00043406 | $0.00037017 | $0.00042182 | $63,799.02 |
| 2023-03-13 | $0.00043696 | $0.00043703 | $0.00038413 | $0.00039312 | $11,013.11 |
| 2023-03-12 | $0.0004154 | $0.00043641 | $0.00040146 | $0.00043641 | $1,564.71 |
| 2023-03-11 | $0.00041484 | $0.00041971 | $0.00040528 | $0.00041527 | $535.53 |
| 2023-03-10 | $0.00041491 | $0.00041569 | $0.0004136 | $0.00041433 | $4,538.45 |
| 2023-03-09 | $0.0005067 | $0.00051355 | $0.00048122 | $0.00048916 | $15,111.01 |
| 2023-03-08 | $0.00051 | $0.00051735 | $0.00050344 | $0.00050611 | $15,634.49 |