Market [unlinked] / USD
Identifier on Coinbase Pro: FAI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0166 USD |
8,875,158.0000 |
0.0169 USD |
0.0162 USD |
0.0171 USD |
0.0166 USD |
| 2025-07-07 |
0.0169 USD |
6,505,397.0000 |
0.0166 USD |
0.0164 USD |
0.0173 USD |
0.0169 USD |
| 2025-07-06 |
0.0164 USD |
2,361,800.0000 |
0.0164 USD |
0.0163 USD |
0.0167 USD |
0.0164 USD |
| 2025-07-05 |
0.0166 USD |
8,911,501.0000 |
0.0163 USD |
0.0158 USD |
0.0168 USD |
0.0166 USD |
| 2025-07-04 |
0.0161 USD |
13,924,793.0000 |
0.0165 USD |
0.0154 USD |
0.0165 USD |
0.0161 USD |
| 2025-07-03 |
0.0166 USD |
4,076,492.0000 |
0.0168 USD |
0.0163 USD |
0.0168 USD |
0.0166 USD |
| 2025-07-02 |
0.0167 USD |
5,700,994.0000 |
0.0157 USD |
0.0156 USD |
0.0168 USD |
0.0167 USD |
| 2025-07-01 |
0.0157 USD |
11,336,957.0000 |
0.0174 USD |
0.0154 USD |
0.0175 USD |
0.0157 USD |
| 2025-06-30 |
0.0174 USD |
6,527,377.0000 |
0.0173 USD |
0.0171 USD |
0.0175 USD |
0.0174 USD |
| 2025-06-29 |
0.0170 USD |
5,711,829.0000 |
0.0171 USD |
0.0167 USD |
0.0172 USD |
0.0170 USD |
| 2025-06-28 |
0.0169 USD |
8,858,130.0000 |
0.0172 USD |
0.0167 USD |
0.0177 USD |
0.0169 USD |
| 2025-06-27 |
0.0172 USD |
2,709,099.0000 |
0.0173 USD |
0.0172 USD |
0.0178 USD |
0.0172 USD |
| 2025-06-26 |
0.0174 USD |
5,860,000.0000 |
0.0180 USD |
0.0172 USD |
0.0181 USD |
0.0174 USD |
| 2025-06-25 |
0.0180 USD |
4,648,354.0000 |
0.0178 USD |
0.0174 USD |
0.0182 USD |
0.0180 USD |
| 2025-06-24 |
0.0178 USD |
10,805,949.0000 |
0.0180 USD |
0.0175 USD |
0.0180 USD |
0.0178 USD |
| 2025-06-23 |
0.0174 USD |
22,860,430.0000 |
0.0164 USD |
0.0160 USD |
0.0174 USD |
0.0174 USD |
| 2025-06-22 |
0.0155 USD |
16,347,580.0000 |
0.0172 USD |
0.0155 USD |
0.0174 USD |
0.0155 USD |
| 2025-06-21 |
0.0166 USD |
11,907,995.0000 |
0.0187 USD |
0.0165 USD |
0.0189 USD |
0.0166 USD |
| 2025-06-20 |
0.0189 USD |
15,111,703.0000 |
0.0191 USD |
0.0187 USD |
0.0205 USD |
0.0189 USD |
| 2025-06-19 |
0.0192 USD |
3,846,412.0000 |
0.0194 USD |
0.0189 USD |
0.0194 USD |
0.0192 USD |
| 2025-06-18 |
0.0193 USD |
6,528,938.0000 |
0.0197 USD |
0.0193 USD |
0.0198 USD |
0.0193 USD |
| 2025-06-17 |
0.0204 USD |
9,399,233.0000 |
0.0212 USD |
0.0204 USD |
0.0212 USD |
0.0204 USD |
| 2025-06-16 |
0.0215 USD |
19,574,855.0000 |
0.0201 USD |
0.0201 USD |
0.0222 USD |
0.0215 USD |
| 2025-06-15 |
0.0204 USD |
1,090,115.0000 |
0.0204 USD |
0.0201 USD |
0.0204 USD |
0.0204 USD |
| 2025-06-14 |
0.0205 USD |
8,316,419.0000 |
0.0206 USD |
0.0202 USD |
0.0206 USD |
0.0205 USD |
| 2025-06-13 |
0.0204 USD |
42,276,404.0000 |
0.0215 USD |
0.0190 USD |
0.0217 USD |
0.0204 USD |
| 2025-06-12 |
0.0222 USD |
102,196,029.0000 |
0.0237 USD |
0.0213 USD |
0.0286 USD |
0.0222 USD |
| 2025-06-11 |
0.0216 USD |
22,226,215.0000 |
0.0200 USD |
0.0197 USD |
0.0216 USD |
0.0216 USD |
| 2025-06-10 |
0.0211 USD |
9,980,447.0000 |
0.0206 USD |
0.0201 USD |
0.0211 USD |
0.0211 USD |
| 2025-06-09 |
0.0206 USD |
37,316,399.0000 |
0.0213 USD |
0.0206 USD |
0.0223 USD |
0.0206 USD |
| 2025-06-08 |
0.0213 USD |
137,188,649.0000 |
0.0186 USD |
0.0185 USD |
0.0237 USD |
0.0213 USD |
| 2025-06-07 |
0.0187 USD |
28,207,358.0000 |
0.0172 USD |
0.0172 USD |
0.0193 USD |
0.0187 USD |
| 2025-06-06 |
0.0172 USD |
59,915,854.0000 |
0.0171 USD |
0.0170 USD |
0.0183 USD |
0.0172 USD |
| 2025-06-05 |
0.0171 USD |
12,212,837.0000 |
0.0186 USD |
0.0169 USD |
0.0188 USD |
0.0171 USD |
| 2025-06-04 |
0.0187 USD |
11,931,069.0000 |
0.0194 USD |
0.0187 USD |
0.0195 USD |
0.0187 USD |
| 2025-06-03 |
0.0193 USD |
5,485,041.0000 |
0.0193 USD |
0.0192 USD |
0.0196 USD |
0.0193 USD |
| 2025-06-02 |
0.0191 USD |
7,874,753.0000 |
0.0187 USD |
0.0187 USD |
0.0192 USD |
0.0191 USD |
| 2025-06-01 |
0.0187 USD |
20,340,781.0000 |
0.0198 USD |
0.0182 USD |
0.0198 USD |
0.0187 USD |
| 2025-05-31 |
0.0200 USD |
44,278,237.0000 |
0.0170 USD |
0.0163 USD |
0.0207 USD |
0.0200 USD |
| 2025-05-30 |
0.0174 USD |
37,017,223.0000 |
0.0202 USD |
0.0168 USD |
0.0203 USD |
0.0174 USD |
| 2025-05-29 |
0.0203 USD |
13,409,235.0000 |
0.0204 USD |
0.0203 USD |
0.0210 USD |
0.0203 USD |
| 2025-05-28 |
0.0202 USD |
11,480,671.0000 |
0.0209 USD |
0.0201 USD |
0.0209 USD |
0.0202 USD |
| 2025-05-27 |
0.0205 USD |
9,497,012.0000 |
0.0198 USD |
0.0195 USD |
0.0206 USD |
0.0205 USD |
| 2025-05-26 |
0.0197 USD |
5,081,312.0000 |
0.0194 USD |
0.0194 USD |
0.0198 USD |
0.0197 USD |
| 2025-05-25 |
0.0193 USD |
8,317,312.0000 |
0.0202 USD |
0.0192 USD |
0.0202 USD |
0.0193 USD |
| 2025-05-24 |
0.0202 USD |
6,364,552.0000 |
0.0202 USD |
0.0197 USD |
0.0205 USD |
0.0202 USD |
| 2025-05-23 |
0.0201 USD |
36,229,782.0000 |
0.0222 USD |
0.0200 USD |
0.0225 USD |
0.0201 USD |
| 2025-05-22 |
0.0217 USD |
38,997,577.0000 |
0.0231 USD |
0.0217 USD |
0.0232 USD |
0.0217 USD |
| 2025-05-21 |
0.0233 USD |
37,249,408.0000 |
0.0229 USD |
0.0228 USD |
0.0244 USD |
0.0233 USD |
| 2025-05-20 |
0.0223 USD |
9,994,293.0000 |
0.0219 USD |
0.0218 USD |
0.0223 USD |
0.0223 USD |