FF Historical USD Price
Daily close · Jan 19, 2023 → Apr 4, 2024Daily price history
Mar 6, 2024 → Apr 4, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-04 | $0.00432115 | $0.0044815 | $0.00425134 | $0.00434452 | $53.03 |
| 2024-04-03 | $0.00428263 | $0.00438662 | $0.0042059 | $0.00432838 | $52.83 |
| 2024-04-02 | $0.0045775 | $0.00457794 | $0.00421297 | $0.00427704 | $52.21 |
| 2024-04-01 | $0.00475673 | $0.00475673 | $0.00447221 | $0.00457586 | $55.85 |
| 2024-03-31 | $0.00457899 | $0.00477043 | $0.00457841 | $0.00476342 | $58.14 |
| 2024-03-30 | $0.00458461 | $0.00465437 | $0.00455667 | $0.0045799 | $55.90 |
| 2024-03-29 | $0.00464953 | $0.0046591 | $0.00454307 | $0.00458589 | $55.98 |
| 2024-03-28 | $0.00457112 | $0.00471065 | $0.00453188 | $0.00465156 | $56.78 |
| 2024-03-27 | $0.00468468 | $0.00478179 | $0.00452705 | $0.00457656 | $55.86 |
| 2024-03-26 | $0.00468562 | $0.00479579 | $0.00463829 | $0.00468764 | $57.22 |
| 2024-03-25 | $0.00451463 | $0.00476137 | $0.00447229 | $0.00468625 | $57.20 |
| 2024-03-24 | $0.00434954 | $0.00452628 | $0.0043127 | $0.0045101 | $55.05 |
| 2024-03-23 | $0.00435018 | $0.00447496 | $0.00427949 | $0.00435589 | $53.17 |
| 2024-03-22 | $0.00456296 | $0.00461218 | $0.00425693 | $0.00433941 | $52.97 |
| 2024-03-21 | $0.00926185 | $0.00938765 | $0.00446526 | $0.00455858 | $55.64 |
| 2024-03-20 | $0.00835602 | $0.00931722 | $0.00810275 | $0.00927608 | $682.43 |
| 2024-03-19 | $0.00929779 | $0.00935992 | $0.00832324 | $0.00834479 | $613.92 |
| 2024-03-18 | $0.03077057 | $0.03077057 | $0.00916164 | $0.00930914 | $684.87 |
| 2024-03-17 | $0.04487213 | $0.04528704 | $0.02897952 | $0.03081214 | $550.46 |
| 2024-03-16 | $0.03660878 | $0.04708309 | $0.03617095 | $0.04477154 | $90.67 |
| 2024-03-15 | $0.03801132 | $0.03839403 | $0.03531687 | $0.0365749 | $468.53 |
| 2024-03-14 | $0.02086241 | $0.03913617 | $0.02064516 | $0.03800291 | $486.82 |
| 2024-03-13 | $0.01302578 | $0.02088373 | $0.01291507 | $0.02086322 | $771.94 |
| 2024-03-12 | $0.01632349 | $0.01641079 | $0.01286341 | $0.01301029 | $121.76 |
| 2024-03-11 | $0.05519661 | $0.05800895 | $0.01622688 | $0.01631483 | $530.04 |
| 2024-03-10 | $0.05562249 | $0.05632321 | $0.05433989 | $0.0552406 | $465.40 |
| 2024-03-09 | $0.05531277 | $0.05608807 | $0.05518441 | $0.05561739 | $468.58 |
| 2024-03-08 | $0.0551033 | $0.05681034 | $0.05457319 | $0.05531085 | $465.99 |
| 2024-03-07 | $0.05440935 | $0.05593922 | $0.05323778 | $0.05503728 | $463.69 |
| 2024-03-06 | $0.05064205 | $0.05543928 | $0.04995687 | $0.05444751 | $458.72 |