Market [unlinked] / USD
Identifier on Coinbase Pro: FAI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0085 USD |
65,214,725.0000 |
0.0086 USD |
0.0084 USD |
0.0094 USD |
0.0085 USD |
| 2025-10-15 |
0.0086 USD |
50,883,334.0000 |
0.0093 USD |
0.0085 USD |
0.0094 USD |
0.0086 USD |
| 2025-10-14 |
0.0093 USD |
98,617,364.0000 |
0.0099 USD |
0.0092 USD |
0.0099 USD |
0.0093 USD |
| 2025-10-13 |
0.0101 USD |
16,617,366.0000 |
0.0100 USD |
0.0097 USD |
0.0101 USD |
0.0101 USD |
| 2025-10-12 |
0.0099 USD |
19,570,225.0000 |
0.0093 USD |
0.0092 USD |
0.0103 USD |
0.0099 USD |
| 2025-10-11 |
0.0092 USD |
30,802,469.0000 |
0.0099 USD |
0.0092 USD |
0.0104 USD |
0.0092 USD |
| 2025-10-10 |
0.0095 USD |
25,896,230.0000 |
0.0100 USD |
0.0094 USD |
0.0100 USD |
0.0095 USD |
| 2025-10-09 |
0.0101 USD |
21,234,726.0000 |
0.0102 USD |
0.0096 USD |
0.0102 USD |
0.0101 USD |
| 2025-10-08 |
0.0101 USD |
17,490,787.0000 |
0.0100 USD |
0.0099 USD |
0.0102 USD |
0.0101 USD |
| 2025-10-07 |
0.0101 USD |
17,886,356.0000 |
0.0104 USD |
0.0100 USD |
0.0106 USD |
0.0101 USD |
| 2025-10-06 |
0.0105 USD |
7,397,651.0000 |
0.0102 USD |
0.0101 USD |
0.0106 USD |
0.0105 USD |
| 2025-10-05 |
0.0102 USD |
83,724,542.0000 |
0.0103 USD |
0.0101 USD |
0.0104 USD |
0.0102 USD |
| 2025-10-04 |
0.0101 USD |
4,782,275.0000 |
0.0102 USD |
0.0101 USD |
0.0104 USD |
0.0101 USD |
| 2025-10-03 |
0.0103 USD |
16,746,841.0000 |
0.0107 USD |
0.0102 USD |
0.0107 USD |
0.0103 USD |
| 2025-10-02 |
0.0105 USD |
13,968,371.0000 |
0.0106 USD |
0.0104 USD |
0.0107 USD |
0.0105 USD |
| 2025-10-01 |
0.0105 USD |
43,855,679.0000 |
0.0100 USD |
0.0098 USD |
0.0106 USD |
0.0105 USD |
| 2025-09-30 |
0.0101 USD |
18,799,987.0000 |
0.0107 USD |
0.0098 USD |
0.0108 USD |
0.0101 USD |
| 2025-09-29 |
0.0102 USD |
16,466,740.0000 |
0.0102 USD |
0.0100 USD |
0.0105 USD |
0.0102 USD |
| 2025-09-28 |
0.0102 USD |
14,402,865.0000 |
0.0100 USD |
0.0098 USD |
0.0103 USD |
0.0102 USD |
| 2025-09-27 |
0.0100 USD |
19,617,531.0000 |
0.0103 USD |
0.0100 USD |
0.0104 USD |
0.0100 USD |
| 2025-09-26 |
0.0103 USD |
206,481,560.0000 |
0.0104 USD |
0.0100 USD |
0.0122 USD |
0.0103 USD |
| 2025-09-25 |
0.0106 USD |
82,317,888.0000 |
0.0099 USD |
0.0096 USD |
0.0108 USD |
0.0106 USD |
| 2025-09-24 |
0.0097 USD |
31,259,238.0000 |
0.0099 USD |
0.0097 USD |
0.0101 USD |
0.0097 USD |
| 2025-09-23 |
0.0100 USD |
21,100,850.0000 |
0.0103 USD |
0.0097 USD |
0.0103 USD |
0.0100 USD |
| 2025-09-22 |
0.0102 USD |
17,898,686.0000 |
0.0110 USD |
0.0099 USD |
0.0110 USD |
0.0102 USD |
| 2025-09-21 |
0.0111 USD |
2,398,642.0000 |
0.0113 USD |
0.0110 USD |
0.0114 USD |
0.0111 USD |
| 2025-09-20 |
0.0113 USD |
11,025,128.0000 |
0.0113 USD |
0.0111 USD |
0.0115 USD |
0.0113 USD |
| 2025-09-19 |
0.0113 USD |
16,512,217.0000 |
0.0115 USD |
0.0112 USD |
0.0117 USD |
0.0113 USD |
| 2025-09-18 |
0.0116 USD |
10,955,486.0000 |
0.0120 USD |
0.0115 USD |
0.0121 USD |
0.0116 USD |
| 2025-09-17 |
0.0118 USD |
7,210,514.0000 |
0.0117 USD |
0.0114 USD |
0.0120 USD |
0.0118 USD |
| 2025-09-16 |
0.0117 USD |
9,398,345.0000 |
0.0116 USD |
0.0114 USD |
0.0117 USD |
0.0117 USD |
| 2025-09-15 |
0.0117 USD |
15,583,823.0000 |
0.0120 USD |
0.0115 USD |
0.0120 USD |
0.0117 USD |
| 2025-09-14 |
0.0119 USD |
3,898,883.0000 |
0.0123 USD |
0.0118 USD |
0.0123 USD |
0.0119 USD |
| 2025-09-13 |
0.0121 USD |
12,214,976.0000 |
0.0122 USD |
0.0119 USD |
0.0125 USD |
0.0121 USD |
| 2025-09-12 |
0.0123 USD |
23,217,927.0000 |
0.0121 USD |
0.0118 USD |
0.0124 USD |
0.0123 USD |
| 2025-09-11 |
0.0119 USD |
19,154,368.0000 |
0.0115 USD |
0.0115 USD |
0.0123 USD |
0.0119 USD |
| 2025-09-10 |
0.0114 USD |
8,188,730.0000 |
0.0115 USD |
0.0113 USD |
0.0119 USD |
0.0114 USD |
| 2025-09-09 |
0.0115 USD |
34,823,906.0000 |
0.0116 USD |
0.0112 USD |
0.0117 USD |
0.0115 USD |
| 2025-09-08 |
0.0116 USD |
67,365,577.0000 |
0.0118 USD |
0.0113 USD |
0.0123 USD |
0.0116 USD |
| 2025-09-07 |
0.0119 USD |
53,490,433.0000 |
0.0119 USD |
0.0112 USD |
0.0121 USD |
0.0119 USD |
| 2025-09-06 |
0.0119 USD |
33,093,313.0000 |
0.0121 USD |
0.0118 USD |
0.0122 USD |
0.0119 USD |
| 2025-09-05 |
0.0123 USD |
166,469,247.0000 |
0.0133 USD |
0.0117 USD |
0.0136 USD |
0.0123 USD |
| 2025-09-04 |
0.0132 USD |
276,051,449.0000 |
0.0113 USD |
0.0112 USD |
0.0150 USD |
0.0132 USD |
| 2025-09-03 |
0.0113 USD |
6,907,354.0000 |
0.0110 USD |
0.0108 USD |
0.0115 USD |
0.0113 USD |
| 2025-09-02 |
0.0111 USD |
16,271,015.0000 |
0.0110 USD |
0.0109 USD |
0.0114 USD |
0.0111 USD |
| 2025-09-01 |
0.0108 USD |
15,003,420.0000 |
0.0112 USD |
0.0108 USD |
0.0114 USD |
0.0108 USD |
| 2025-08-31 |
0.0113 USD |
13,194,527.0000 |
0.0113 USD |
0.0112 USD |
0.0115 USD |
0.0113 USD |
| 2025-08-30 |
0.0113 USD |
14,302,398.0000 |
0.0115 USD |
0.0112 USD |
0.0115 USD |
0.0113 USD |
| 2025-08-29 |
0.0115 USD |
22,811,845.0000 |
0.0120 USD |
0.0113 USD |
0.0121 USD |
0.0115 USD |
| 2025-08-28 |
0.0117 USD |
30,406,250.0000 |
0.0124 USD |
0.0116 USD |
0.0125 USD |
0.0117 USD |