Market [unlinked] / USD
Identifier on Coinbase Pro: FAI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0040 USD |
6,180,193.0000 |
0.0039 USD |
0.0039 USD |
0.0041 USD |
0.0040 USD |
| 2025-12-04 |
0.0039 USD |
93,156,890.0000 |
0.0043 USD |
0.0037 USD |
0.0046 USD |
0.0039 USD |
| 2025-12-03 |
0.0043 USD |
45,625,425.0000 |
0.0040 USD |
0.0040 USD |
0.0046 USD |
0.0043 USD |
| 2025-12-02 |
0.0040 USD |
221,812,192.0000 |
0.0036 USD |
0.0034 USD |
0.0043 USD |
0.0040 USD |
| 2025-12-01 |
0.0035 USD |
75,701,373.0000 |
0.0040 USD |
0.0035 USD |
0.0040 USD |
0.0035 USD |
| 2025-11-30 |
0.0040 USD |
67,275,991.0000 |
0.0040 USD |
0.0040 USD |
0.0042 USD |
0.0040 USD |
| 2025-11-29 |
0.0040 USD |
187,514,679.0000 |
0.0040 USD |
0.0040 USD |
0.0042 USD |
0.0040 USD |
| 2025-11-28 |
0.0040 USD |
384,866,722.0000 |
0.0045 USD |
0.0040 USD |
0.0045 USD |
0.0040 USD |
| 2025-11-27 |
0.0043 USD |
397,969,234.0000 |
0.0042 USD |
0.0040 USD |
0.0045 USD |
0.0043 USD |
| 2025-11-26 |
0.0043 USD |
912,402,708.0000 |
0.0040 USD |
0.0040 USD |
0.0048 USD |
0.0043 USD |
| 2025-11-25 |
0.0040 USD |
342,185,430.0000 |
0.0041 USD |
0.0038 USD |
0.0041 USD |
0.0040 USD |
| 2025-11-24 |
0.0039 USD |
296,170,044.0000 |
0.0042 USD |
0.0038 USD |
0.0043 USD |
0.0039 USD |
| 2025-11-23 |
0.0043 USD |
88,764,569.0000 |
0.0045 USD |
0.0043 USD |
0.0046 USD |
0.0043 USD |
| 2025-11-22 |
0.0045 USD |
66,109,270.0000 |
0.0050 USD |
0.0045 USD |
0.0051 USD |
0.0045 USD |
| 2025-11-21 |
0.0051 USD |
54,590,194.0000 |
0.0052 USD |
0.0049 USD |
0.0052 USD |
0.0051 USD |
| 2025-11-20 |
0.0051 USD |
56,134,679.0000 |
0.0053 USD |
0.0051 USD |
0.0056 USD |
0.0051 USD |
| 2025-11-19 |
0.0052 USD |
70,713,274.0000 |
0.0056 USD |
0.0051 USD |
0.0056 USD |
0.0052 USD |
| 2025-11-18 |
0.0056 USD |
109,519,421.0000 |
0.0052 USD |
0.0051 USD |
0.0057 USD |
0.0056 USD |
| 2025-11-17 |
0.0053 USD |
23,869,263.0000 |
0.0053 USD |
0.0051 USD |
0.0056 USD |
0.0053 USD |
| 2025-11-16 |
0.0052 USD |
28,116,132.0000 |
0.0056 USD |
0.0051 USD |
0.0057 USD |
0.0052 USD |
| 2025-11-15 |
0.0056 USD |
22,467,594.0000 |
0.0053 USD |
0.0053 USD |
0.0056 USD |
0.0056 USD |
| 2025-11-14 |
0.0054 USD |
89,499,300.0000 |
0.0055 USD |
0.0053 USD |
0.0057 USD |
0.0054 USD |
| 2025-11-13 |
0.0054 USD |
117,299,110.0000 |
0.0055 USD |
0.0054 USD |
0.0060 USD |
0.0054 USD |
| 2025-11-12 |
0.0056 USD |
18,780,664.0000 |
0.0056 USD |
0.0055 USD |
0.0059 USD |
0.0056 USD |
| 2025-11-11 |
0.0056 USD |
13,717,464.0000 |
0.0059 USD |
0.0055 USD |
0.0061 USD |
0.0056 USD |
| 2025-11-10 |
0.0059 USD |
44,210,473.0000 |
0.0059 USD |
0.0056 USD |
0.0063 USD |
0.0059 USD |
| 2025-11-09 |
0.0059 USD |
10,654,714.0000 |
0.0055 USD |
0.0054 USD |
0.0059 USD |
0.0059 USD |
| 2025-11-08 |
0.0054 USD |
12,238,349.0000 |
0.0057 USD |
0.0053 USD |
0.0058 USD |
0.0054 USD |
| 2025-11-07 |
0.0055 USD |
37,144,883.0000 |
0.0053 USD |
0.0052 USD |
0.0056 USD |
0.0055 USD |
| 2025-11-06 |
0.0053 USD |
47,730,105.0000 |
0.0055 USD |
0.0051 USD |
0.0055 USD |
0.0053 USD |
| 2025-11-05 |
0.0054 USD |
92,834,655.0000 |
0.0054 USD |
0.0051 USD |
0.0056 USD |
0.0054 USD |
| 2025-11-04 |
0.0053 USD |
108,140,913.0000 |
0.0062 USD |
0.0052 USD |
0.0063 USD |
0.0053 USD |
| 2025-11-03 |
0.0062 USD |
80,074,821.0000 |
0.0065 USD |
0.0062 USD |
0.0065 USD |
0.0062 USD |
| 2025-11-02 |
0.0068 USD |
14,569,324.0000 |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0068 USD |
| 2025-11-01 |
0.0066 USD |
40,065,915.0000 |
0.0070 USD |
0.0064 USD |
0.0072 USD |
0.0066 USD |
| 2025-10-31 |
0.0071 USD |
305,834,135.0000 |
0.0065 USD |
0.0065 USD |
0.0088 USD |
0.0071 USD |
| 2025-10-30 |
0.0065 USD |
56,671,378.0000 |
0.0066 USD |
0.0064 USD |
0.0073 USD |
0.0065 USD |
| 2025-10-29 |
0.0067 USD |
37,440,636.0000 |
0.0071 USD |
0.0066 USD |
0.0071 USD |
0.0067 USD |
| 2025-10-28 |
0.0070 USD |
81,036,443.0000 |
0.0077 USD |
0.0070 USD |
0.0078 USD |
0.0070 USD |
| 2025-10-27 |
0.0086 USD |
118,131,848.0000 |
0.0075 USD |
0.0074 USD |
0.0086 USD |
0.0086 USD |
| 2025-10-26 |
0.0072 USD |
21,627,163.0000 |
0.0067 USD |
0.0067 USD |
0.0072 USD |
0.0072 USD |
| 2025-10-25 |
0.0068 USD |
17,999,146.0000 |
0.0067 USD |
0.0066 USD |
0.0070 USD |
0.0068 USD |
| 2025-10-24 |
0.0067 USD |
93,524,355.0000 |
0.0063 USD |
0.0063 USD |
0.0070 USD |
0.0067 USD |
| 2025-10-23 |
0.0062 USD |
57,078,078.0000 |
0.0068 USD |
0.0060 USD |
0.0071 USD |
0.0062 USD |
| 2025-10-22 |
0.0070 USD |
22,896,092.0000 |
0.0072 USD |
0.0068 USD |
0.0072 USD |
0.0070 USD |
| 2025-10-21 |
0.0075 USD |
18,985,765.0000 |
0.0075 USD |
0.0072 USD |
0.0077 USD |
0.0075 USD |
| 2025-10-20 |
0.0076 USD |
18,634,314.0000 |
0.0078 USD |
0.0075 USD |
0.0082 USD |
0.0076 USD |
| 2025-10-19 |
0.0079 USD |
25,890,516.0000 |
0.0082 USD |
0.0077 USD |
0.0082 USD |
0.0079 USD |
| 2025-10-18 |
0.0082 USD |
7,658,412.0000 |
0.0082 USD |
0.0081 USD |
0.0083 USD |
0.0082 USD |
| 2025-10-17 |
0.0082 USD |
28,083,551.0000 |
0.0085 USD |
0.0082 USD |
0.0088 USD |
0.0082 USD |