Market [unlinked] / USD
Identifier on Coinbase Pro: FAI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.0216 USD |
15,872,430.0000 |
0.0218 USD |
0.0210 USD |
0.0219 USD |
0.0216 USD |
| 2025-05-18 |
0.0212 USD |
20,912,298.0000 |
0.0209 USD |
0.0209 USD |
0.0225 USD |
0.0212 USD |
| 2025-05-17 |
0.0212 USD |
21,439,681.0000 |
0.0219 USD |
0.0204 USD |
0.0220 USD |
0.0212 USD |
| 2025-05-16 |
0.0220 USD |
97,414,323.0000 |
0.0238 USD |
0.0199 USD |
0.0240 USD |
0.0220 USD |
| 2025-05-15 |
0.0249 USD |
423,896,424.0000 |
0.0225 USD |
0.0223 USD |
0.0310 USD |
0.0249 USD |
| 2025-05-14 |
0.0224 USD |
111,770,510.0000 |
0.0195 USD |
0.0192 USD |
0.0270 USD |
0.0224 USD |
| 2025-05-13 |
0.0194 USD |
20,396,905.0000 |
0.0180 USD |
0.0173 USD |
0.0195 USD |
0.0194 USD |
| 2025-05-12 |
0.0180 USD |
32,017,125.0000 |
0.0191 USD |
0.0177 USD |
0.0192 USD |
0.0180 USD |
| 2025-05-11 |
0.0189 USD |
12,759,937.0000 |
0.0200 USD |
0.0189 USD |
0.0200 USD |
0.0189 USD |
| 2025-05-10 |
0.0198 USD |
20,448,137.0000 |
0.0188 USD |
0.0185 USD |
0.0200 USD |
0.0198 USD |
| 2025-05-09 |
0.0188 USD |
19,283,785.0000 |
0.0180 USD |
0.0175 USD |
0.0197 USD |
0.0188 USD |
| 2025-05-08 |
0.0180 USD |
25,469,141.0000 |
0.0151 USD |
0.0150 USD |
0.0185 USD |
0.0180 USD |
| 2025-05-07 |
0.0152 USD |
32,497,263.0000 |
0.0160 USD |
0.0148 USD |
0.0165 USD |
0.0152 USD |
| 2025-05-06 |
0.0153 USD |
24,185,324.0000 |
0.0152 USD |
0.0141 USD |
0.0156 USD |
0.0153 USD |
| 2025-05-05 |
0.0151 USD |
13,862,945.0000 |
0.0153 USD |
0.0150 USD |
0.0156 USD |
0.0151 USD |
| 2025-05-04 |
0.0152 USD |
24,974,209.0000 |
0.0153 USD |
0.0150 USD |
0.0165 USD |
0.0152 USD |
| 2025-05-03 |
0.0154 USD |
18,499,559.0000 |
0.0155 USD |
0.0150 USD |
0.0163 USD |
0.0154 USD |
| 2025-05-02 |
0.0152 USD |
47,198,419.0000 |
0.0171 USD |
0.0147 USD |
0.0171 USD |
0.0152 USD |
| 2025-05-01 |
0.0172 USD |
10,254,573.0000 |
0.0178 USD |
0.0171 USD |
0.0181 USD |
0.0172 USD |
| 2025-04-30 |
0.0177 USD |
11,381,270.0000 |
0.0181 USD |
0.0171 USD |
0.0186 USD |
0.0177 USD |
| 2025-04-29 |
0.0181 USD |
10,714,539.0000 |
0.0187 USD |
0.0177 USD |
0.0193 USD |
0.0181 USD |
| 2025-04-28 |
0.0186 USD |
16,341,304.0000 |
0.0195 USD |
0.0183 USD |
0.0195 USD |
0.0186 USD |
| 2025-04-27 |
0.0196 USD |
11,386,425.0000 |
0.0190 USD |
0.0186 USD |
0.0198 USD |
0.0196 USD |
| 2025-04-26 |
0.0191 USD |
14,594,271.0000 |
0.0186 USD |
0.0186 USD |
0.0194 USD |
0.0191 USD |
| 2025-04-25 |
0.0185 USD |
13,257,439.0000 |
0.0180 USD |
0.0176 USD |
0.0185 USD |
0.0185 USD |
| 2025-04-24 |
0.0181 USD |
17,286,364.0000 |
0.0179 USD |
0.0171 USD |
0.0184 USD |
0.0181 USD |
| 2025-04-23 |
0.0176 USD |
42,074,919.0000 |
0.0186 USD |
0.0174 USD |
0.0190 USD |
0.0176 USD |
| 2025-04-22 |
0.0183 USD |
168,750,172.0000 |
0.0185 USD |
0.0173 USD |
0.0217 USD |
0.0183 USD |
| 2025-04-21 |
0.0185 USD |
115,308,222.0000 |
0.0149 USD |
0.0147 USD |
0.0225 USD |
0.0185 USD |
| 2025-04-20 |
0.0149 USD |
5,912,042.0000 |
0.0150 USD |
0.0144 USD |
0.0152 USD |
0.0149 USD |
| 2025-04-19 |
0.0151 USD |
10,905,631.0000 |
0.0149 USD |
0.0144 USD |
0.0154 USD |
0.0151 USD |
| 2025-04-18 |
0.0146 USD |
8,190,563.0000 |
0.0150 USD |
0.0145 USD |
0.0155 USD |
0.0146 USD |
| 2025-04-17 |
0.0150 USD |
5,693,148.0000 |
0.0150 USD |
0.0146 USD |
0.0154 USD |
0.0150 USD |
| 2025-04-16 |
0.0152 USD |
12,882,859.0000 |
0.0165 USD |
0.0151 USD |
0.0166 USD |
0.0152 USD |
| 2025-04-15 |
0.0165 USD |
20,943,568.0000 |
0.0170 USD |
0.0165 USD |
0.0174 USD |
0.0165 USD |