FOIN Historical USD Price
Daily close · May 2, 2022 → May 30, 2023Daily price history
Apr 30, 2023 → May 30, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-30 | $0.18032879 | $0.18209709 | $0.17949384 | $0.18002106 | $46.81 |
| 2023-05-29 | $0.18255884 | $0.18451626 | $0.17919016 | $0.18032264 | $46.89 |
| 2023-05-28 | $0.17458726 | $0.18289713 | $0.17416367 | $0.18255098 | $47.47 |
| 2023-05-27 | $0.17363364 | $0.17461969 | $0.17310114 | $0.17455406 | $45.39 |
| 2023-05-26 | $0.17210467 | $0.17453569 | $0.17123008 | $0.17361178 | $45.15 |
| 2023-05-25 | $0.17111902 | $0.17251583 | $0.16901994 | $0.17208974 | $44.75 |
| 2023-05-24 | $0.17691896 | $0.17691952 | $0.17002619 | $0.17116749 | $44.51 |
| 2023-05-23 | $0.16579933 | $0.1782323 | $0.16564663 | $0.17693464 | $46.01 |
| 2023-05-22 | $0.16520747 | $0.16677781 | $0.13365518 | $0.16579431 | $3,491.28 |
| 2023-05-21 | $0.17975176 | $0.18060343 | $0.16495163 | $0.16519072 | $3,978.49 |
| 2023-05-20 | $0.13134009 | $0.17978526 | $0.13131671 | $0.17978526 | $10,855.31 |
| 2023-05-18 | $0.17513232 | $0.17740485 | $0.13430246 | $0.13608631 | $16,591.06 |
| 2023-05-17 | $0.17382505 | $0.1752199 | $0.16984578 | $0.17505541 | $15,273.43 |
| 2023-05-16 | $0.17612441 | $0.17697765 | $0.17372261 | $0.17380129 | $18,847.89 |
| 2023-05-15 | $0.18116036 | $0.20542983 | $0.10745528 | $0.17623424 | $7,751.10 |
| 2023-05-14 | $0.13742993 | $0.18251372 | $0.13684983 | $0.18111985 | $12,040.61 |
| 2023-05-13 | $0.1601801 | $0.16084722 | $0.08738358 | $0.13745883 | $7,389.14 |
| 2023-05-12 | $0.09549319 | $0.16401613 | $0.09219422 | $0.1601331 | $19,796.40 |
| 2023-05-11 | $0.19213943 | $0.26143135 | $0.0590845 | $0.09552207 | $11,214.60 |
| 2023-05-10 | $0.1668716 | $0.19264859 | $0.12459606 | $0.19216422 | $23,103.53 |
| 2023-05-09 | $0.1679114 | $0.18648853 | $0.16439173 | $0.16690826 | $1,197.04 |
| 2023-05-08 | $0.16925883 | $0.17970151 | $0.1644653 | $0.16797528 | $36.17 |
| 2023-05-07 | $0.18181735 | $0.18411038 | $0.16948344 | $0.16948344 | $79.02 |
| 2023-05-06 | $0.17563875 | $0.18302224 | $0.13353761 | $0.18299876 | $30.55 |
| 2023-05-05 | $0.12887593 | $0.17621101 | $0.09447345 | $0.17564949 | $0.46 |
| 2023-05-04 | $0.1781715 | $0.17919448 | $0.0900768 | $0.11054609 | $21.23 |
| 2023-05-03 | $0.16952648 | $0.18541798 | $0.1282589 | $0.1781064 | $256.44 |
| 2023-05-02 | $0.16942399 | $0.18778473 | $0.16785991 | $0.16974809 | $45.28 |
| 2023-05-01 | $0.19663823 | $0.1969909 | $0.1345934 | $0.16966913 | $79.46 |
| 2023-04-30 | $0.14511788 | $0.19964587 | $0.11408569 | $0.19692077 | $66.19 |