FCH Historical USD Price
Daily close · May 17, 2022 → May 18, 2023Daily price history
Apr 19, 2023 → May 18, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-18 | $0.00265584 | $0.002853 | $0.00261611 | $0.00263046 | $35,729.69 |
| 2023-05-17 | $0.00263907 | $0.00265645 | $0.0026206 | $0.0026553 | $36,067.06 |
| 2023-05-16 | $0.00264563 | $0.00265038 | $0.00263433 | $0.00263891 | $42,690.45 |
| 2023-05-15 | $0.00263391 | $0.00266526 | $0.00262687 | $0.00264639 | $42,811.55 |
| 2023-05-14 | $0.00262813 | $0.00264293 | $0.00262306 | $0.00263364 | $42,605.23 |
| 2023-05-13 | $0.00262797 | $0.002635 | $0.00262457 | $0.00262838 | $42,520.18 |
| 2023-05-12 | $0.00263647 | $0.002853 | $0.00261538 | $0.00262762 | $42,507.85 |
| 2023-05-11 | $0.001661 | $0.00266309 | $0.00125419 | $0.00263684 | $42,656.99 |
| 2023-05-10 | $0.0017395 | $0.0037 | $0.00156047 | $0.00170789 | $24,413.39 |
| 2023-05-09 | $0.00165838 | $0.00199764 | $0.00136824 | $0.00173846 | $14,566.89 |
| 2023-05-08 | $0.00187 | $0.00337452 | $0.00164069 | $0.00165992 | $23,212.30 |
| 2023-05-07 | $0.00204634 | $0.002054 | $0.00151964 | $0.00186848 | $11,675.13 |
| 2023-05-06 | $0.00257164 | $0.00263135 | $0.002 | $0.00202876 | $12,602.08 |
| 2023-05-05 | $0.003299 | $0.00334512 | $0.00227773 | $0.002573 | $21,261.41 |
| 2023-05-04 | $0.003397 | $0.00342683 | $0.00326742 | $0.003299 | $10,975.00 |
| 2023-05-03 | $0.00337997 | $0.0034372 | $0.00328668 | $0.00339011 | $11,384.63 |
| 2023-05-02 | $0.00331252 | $0.00341644 | $0.00325415 | $0.00339912 | $13,325.71 |
| 2023-05-01 | $0.00331498 | $0.00335772 | $0.00325337 | $0.00330026 | $11,050.48 |
| 2023-04-30 | $0.00335737 | $0.00340864 | $0.0033153 | $0.0033153 | $10,893.53 |
| 2023-04-29 | $0.00331718 | $0.00337031 | $0.00329934 | $0.00334853 | $11,240.76 |
| 2023-04-28 | $0.003436 | $0.00346107 | $0.00329566 | $0.00331194 | $11,083.14 |
| 2023-04-27 | $0.00345848 | $0.00357312 | $0.00341486 | $0.00341486 | $11,304.59 |
| 2023-04-26 | $0.00349468 | $0.00358395 | $0.00341935 | $0.003467 | $11,476.44 |
| 2023-04-25 | $0.003499 | $0.00351501 | $0.00342597 | $0.00349418 | $11,214.15 |
| 2023-04-24 | $0.00351145 | $0.00353827 | $0.00345932 | $0.00351321 | $12,584.66 |
| 2023-04-23 | $0.00351117 | $0.00353808 | $0.00344829 | $0.00349578 | $11,505.28 |
| 2023-04-22 | $0.00351709 | $0.00354128 | $0.00346295 | $0.00347918 | $11,209.47 |
| 2023-04-21 | $0.00349165 | $0.0035417 | $0.00345444 | $0.00351458 | $11,278.68 |
| 2023-04-20 | $0.00360175 | $0.00364932 | $0.00344783 | $0.00347082 | $11,113.26 |
| 2023-04-19 | $0.00388211 | $0.00389418 | $0.00355101 | $0.00362053 | $12,033.66 |