Market [unlinked] / USD
Identifier on Coinbase Pro: FAI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0125 USD |
42,375,570.0000 |
0.0125 USD |
0.0120 USD |
0.0128 USD |
0.0125 USD |
| 2025-08-26 |
0.0125 USD |
85,364,710.0000 |
0.0127 USD |
0.0124 USD |
0.0136 USD |
0.0125 USD |
| 2025-08-25 |
0.0129 USD |
450,757,286.0000 |
0.0155 USD |
0.0129 USD |
0.0193 USD |
0.0129 USD |
| 2025-08-24 |
0.0140 USD |
64,793,702.0000 |
0.0129 USD |
0.0129 USD |
0.0149 USD |
0.0140 USD |
| 2025-08-23 |
0.0131 USD |
15,602,447.0000 |
0.0134 USD |
0.0126 USD |
0.0134 USD |
0.0131 USD |
| 2025-08-22 |
0.0140 USD |
16,125,110.0000 |
0.0124 USD |
0.0122 USD |
0.0140 USD |
0.0140 USD |
| 2025-08-21 |
0.0123 USD |
4,521,073.0000 |
0.0125 USD |
0.0123 USD |
0.0127 USD |
0.0123 USD |
| 2025-08-20 |
0.0130 USD |
4,409,215.0000 |
0.0123 USD |
0.0123 USD |
0.0130 USD |
0.0130 USD |
| 2025-08-19 |
0.0123 USD |
7,482,302.0000 |
0.0130 USD |
0.0122 USD |
0.0131 USD |
0.0123 USD |
| 2025-08-18 |
0.0126 USD |
24,258,449.0000 |
0.0133 USD |
0.0125 USD |
0.0133 USD |
0.0126 USD |
| 2025-08-17 |
0.0134 USD |
11,126,631.0000 |
0.0135 USD |
0.0132 USD |
0.0137 USD |
0.0134 USD |
| 2025-08-16 |
0.0135 USD |
12,463,628.0000 |
0.0132 USD |
0.0130 USD |
0.0143 USD |
0.0135 USD |
| 2025-08-15 |
0.0133 USD |
37,903,118.0000 |
0.0137 USD |
0.0130 USD |
0.0146 USD |
0.0133 USD |
| 2025-08-14 |
0.0141 USD |
27,855,237.0000 |
0.0146 USD |
0.0137 USD |
0.0146 USD |
0.0141 USD |
| 2025-08-13 |
0.0146 USD |
20,115,246.0000 |
0.0146 USD |
0.0142 USD |
0.0148 USD |
0.0146 USD |
| 2025-08-12 |
0.0147 USD |
65,053,487.0000 |
0.0142 USD |
0.0141 USD |
0.0152 USD |
0.0147 USD |
| 2025-08-11 |
0.0143 USD |
136,675,108.0000 |
0.0144 USD |
0.0137 USD |
0.0149 USD |
0.0143 USD |
| 2025-08-10 |
0.0144 USD |
61,059,773.0000 |
0.0151 USD |
0.0141 USD |
0.0153 USD |
0.0144 USD |
| 2025-08-09 |
0.0151 USD |
42,401,840.0000 |
0.0151 USD |
0.0147 USD |
0.0155 USD |
0.0151 USD |
| 2025-08-08 |
0.0152 USD |
15,674,023.0000 |
0.0154 USD |
0.0148 USD |
0.0160 USD |
0.0152 USD |
| 2025-08-07 |
0.0153 USD |
4,217,099.0000 |
0.0147 USD |
0.0146 USD |
0.0155 USD |
0.0153 USD |
| 2025-08-06 |
0.0147 USD |
7,080,979.0000 |
0.0147 USD |
0.0145 USD |
0.0149 USD |
0.0147 USD |
| 2025-08-05 |
0.0147 USD |
10,516,598.0000 |
0.0154 USD |
0.0146 USD |
0.0154 USD |
0.0147 USD |
| 2025-08-04 |
0.0157 USD |
3,435,623.0000 |
0.0148 USD |
0.0147 USD |
0.0158 USD |
0.0157 USD |
| 2025-08-03 |
0.0147 USD |
4,414,568.0000 |
0.0143 USD |
0.0142 USD |
0.0149 USD |
0.0147 USD |
| 2025-08-02 |
0.0145 USD |
10,574,240.0000 |
0.0145 USD |
0.0143 USD |
0.0153 USD |
0.0145 USD |
| 2025-08-01 |
0.0149 USD |
6,597,536.0000 |
0.0155 USD |
0.0148 USD |
0.0157 USD |
0.0149 USD |
| 2025-07-31 |
0.0153 USD |
13,314,202.0000 |
0.0163 USD |
0.0151 USD |
0.0165 USD |
0.0153 USD |
| 2025-07-30 |
0.0161 USD |
11,168,571.0000 |
0.0160 USD |
0.0153 USD |
0.0164 USD |
0.0161 USD |
| 2025-07-29 |
0.0162 USD |
25,938,319.0000 |
0.0161 USD |
0.0155 USD |
0.0172 USD |
0.0162 USD |
| 2025-07-28 |
0.0160 USD |
13,339,275.0000 |
0.0167 USD |
0.0160 USD |
0.0168 USD |
0.0160 USD |
| 2025-07-27 |
0.0167 USD |
10,129,587.0000 |
0.0168 USD |
0.0165 USD |
0.0172 USD |
0.0167 USD |
| 2025-07-26 |
0.0169 USD |
11,026,841.0000 |
0.0170 USD |
0.0164 USD |
0.0172 USD |
0.0169 USD |
| 2025-07-25 |
0.0170 USD |
7,736,540.0000 |
0.0172 USD |
0.0164 USD |
0.0176 USD |
0.0170 USD |
| 2025-07-24 |
0.0173 USD |
15,362,484.0000 |
0.0172 USD |
0.0170 USD |
0.0181 USD |
0.0173 USD |