FAMILY Historical USD Price
Daily close · Apr 14, 2022 → Oct 21, 2023Daily price history
Sep 18, 2023 → Oct 21, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-10-21 | $0.00456552 | $0.00466808 | $0.00453488 | $0.00463562 | $162.86 |
| 2023-10-20 | $0.00446041 | $0.00463038 | $0.00444615 | $0.00456468 | $160.36 |
| 2023-10-19 | $0.00444829 | $0.00447271 | $0.00440093 | $0.00445924 | $156.66 |
| 2023-10-18 | $0.00445435 | $0.00450651 | $0.00443236 | $0.00445044 | $156.35 |
| 2023-10-17 | $0.00455259 | $0.00455314 | $0.00442448 | $0.00445502 | $156.51 |
| 2023-10-16 | $0.00443243 | $0.00463277 | $0.00442812 | $0.00455284 | $159.95 |
| 2023-10-15 | $0.00442645 | $0.00445375 | $0.00441411 | $0.00443194 | $155.70 |
| 2023-10-14 | $0.00441724 | $0.00443636 | $0.00440024 | $0.00442669 | $155.52 |
| 2023-10-13 | $0.0043821 | $0.00446918 | $0.0043786 | $0.00441673 | $155.17 |
| 2023-10-12 | $0.0044558 | $0.00445921 | $0.00433968 | $0.00438118 | $153.92 |
| 2023-10-11 | $0.00446142 | $0.00449055 | $0.00441114 | $0.00445561 | $156.53 |
| 2023-10-10 | $0.00449663 | $0.00453554 | $0.00442639 | $0.00446194 | $156.76 |
| 2023-10-09 | $0.00464768 | $0.0046532 | $0.00442912 | $0.00449769 | $158.01 |
| 2023-10-08 | $0.0046504 | $0.00466808 | $0.0046047 | $0.00464779 | $163.28 |
| 2023-10-07 | $0.00698156 | $0.00699001 | $0.00465049 | $0.00465049 | $163.38 |
| 2023-10-06 | $0.00684056 | $0.00702845 | $0.00684056 | $0.00698189 | $3,089.24 |
| 2023-10-05 | $0.00699008 | $0.00701452 | $0.00683488 | $0.0068402 | $3,026.55 |
| 2023-10-04 | $0.00703141 | $0.00703171 | $0.00692311 | $0.00699164 | $3,093.56 |
| 2023-10-03 | $0.00705631 | $0.00708697 | $0.00698435 | $0.00702979 | $3,110.44 |
| 2023-10-02 | $0.00735845 | $0.00738533 | $0.00699823 | $0.00706108 | $3,124.28 |
| 2023-10-01 | $0.0070907 | $0.00736232 | $0.00709053 | $0.00735763 | $3,255.50 |
| 2023-09-30 | $0.00707632 | $0.00716599 | $0.00707293 | $0.00709147 | $3,137.73 |
| 2023-09-29 | $0.0070149 | $0.00715523 | $0.00699737 | $0.0070778 | $3,131.68 |
| 2023-09-28 | $0.01050546 | $0.01074952 | $0.00688396 | $0.00701392 | $3,103.42 |
| 2023-09-27 | $0.01051899 | $0.01053137 | $0.01043221 | $0.01050526 | $52.53 |
| 2023-09-25 | $0.01037205 | $0.01048727 | $0.01029028 | $0.01044239 | $52.21 |
| 2023-09-21 | $0.01071461 | $0.01073157 | $0.01040628 | $0.01046558 | $4.73 |
| 2023-09-20 | $0.01085323 | $0.01088743 | $0.01066248 | $0.01071812 | $4.85 |
| 2023-09-19 | $0.01081217 | $0.0109529 | $0.01076042 | $0.01085582 | $4.91 |
| 2023-09-18 | $0.01071877 | $0.01101633 | $0.01064462 | $0.01081328 | $4.89 |