Market [unlinked] / USD
Identifier on Coinbase Pro: FAI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |