FNG Historical USD Price
Daily close · Aug 6, 2022 → Aug 7, 2023Daily price history
Jul 9, 2023 → Aug 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-07 | $0.01593045 | $0.0160248 | $0.01573335 | $0.01585497 | $4.04 |
| 2023-08-06 | $0.01593238 | $0.01607342 | $0.01591159 | $0.01591791 | $4.06 |
| 2023-08-05 | $0.01583742 | $0.01592951 | $0.01575351 | $0.01592951 | $4.06 |
| 2023-08-04 | $0.01579896 | $0.01593581 | $0.01578247 | $0.01584617 | $4.04 |
| 2023-08-03 | $0.01576892 | $0.01584674 | $0.0156438 | $0.01581557 | $4.03 |
| 2023-08-02 | $0.01622625 | $0.01626496 | $0.01556051 | $0.01577335 | $4.02 |
| 2023-08-01 | $0.01579903 | $0.01620636 | $0.01560827 | $0.01620636 | $4.13 |
| 2023-07-31 | $0.01589608 | $0.0160033 | $0.01578365 | $0.01580634 | $4.03 |
| 2023-07-30 | $0.01590226 | $0.01597501 | $0.01578339 | $0.01590265 | $4.06 |
| 2023-07-29 | $0.01586263 | $0.01590585 | $0.01582131 | $0.01590573 | $4.06 |
| 2023-07-28 | $0.01577952 | $0.01590568 | $0.01573979 | $0.01586407 | $4.05 |
| 2023-07-27 | $0.01566616 | $0.01595193 | $0.01564678 | $0.01577563 | $4.02 |
| 2023-07-26 | $0.01559457 | $0.01574718 | $0.01551454 | $0.01566719 | $4.00 |
| 2023-07-25 | $0.0156658 | $0.01571624 | $0.01552691 | $0.01559518 | $3.98 |
| 2023-07-24 | $0.01588683 | $0.01591865 | $0.01547203 | $0.01566862 | $4.00 |
| 2023-07-23 | $0.01579347 | $0.01597517 | $0.01577262 | $0.01589321 | $3.63 |
| 2023-07-22 | $0.01595779 | $0.0160228 | $0.01574266 | $0.01578503 | $3.60 |
| 2023-07-21 | $0.01591236 | $0.01601664 | $0.01588155 | $0.01596379 | $3.64 |
| 2023-07-20 | $0.01578904 | $0.01603355 | $0.01577424 | $0.01590974 | $3.63 |
| 2023-07-19 | $0.01573514 | $0.01596784 | $0.01571188 | $0.01578559 | $3.60 |
| 2023-07-18 | $0.01598024 | $0.01613781 | $0.01562964 | $0.01572157 | $3.59 |
| 2023-07-17 | $0.01585375 | $0.01601031 | $0.01574352 | $0.01599192 | $3.65 |
| 2023-07-16 | $0.01658595 | $0.01663702 | $0.01585765 | $0.01585765 | $3.62 |
| 2023-07-15 | $0.01665693 | $0.01689982 | $0.01650394 | $0.01658123 | $232.14 |
| 2023-07-14 | $0.01722395 | $0.01753968 | $0.01641987 | $0.01666509 | $3.53 |
| 2023-07-13 | $0.01638554 | $0.01727051 | $0.01632112 | $0.01722982 | $3.65 |
| 2023-07-12 | $0.01669439 | $0.01681186 | $0.01631933 | $0.01639207 | $3.52 |
| 2023-07-11 | $0.01653833 | $0.01673895 | $0.01645011 | $0.01668681 | $3.59 |
| 2023-07-10 | $0.01582142 | $0.01654295 | $0.01567029 | $0.01653334 | $7.01 |
| 2023-07-09 | $0.01596247 | $0.01601073 | $0.01576861 | $0.0158209 | $0.01 |