UK markets closed

FairCoin USD (FAIR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.033582+0.000148 (+0.44%)
As of 4:31PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20210.0330430.0335820.0321900.0335820.03358239
23 Jun 20210.0321610.0338020.0316250.0332160.033216-
22 Jun 20210.0319280.0330320.0299830.0321380.032138-
21 Jun 20210.0353050.0353870.0316800.0319030.031903-
20 Jun 20210.0348990.0355190.0334380.0353150.035315-
19 Jun 20210.0352610.0357460.0346730.0348810.034881-
18 Jun 20210.0368000.0368690.0345990.0352610.035261-
17 Jun 20210.0368660.0377210.0363510.0367960.036796-
16 Jun 20210.0384870.0386340.0367350.0368560.036856-
15 Jun 20210.0387770.0392070.0381440.0390590.0390591
14 Jun 20210.0343920.0409780.0341940.0402290.04022939
13 Jun 20210.0327740.0346330.0322740.0343870.034387-
12 Jun 20210.0330950.0333230.0321130.0327550.032755-
11 Jun 20210.0336110.0338940.0328620.0330640.033064-
10 Jun 20210.0345400.0347160.0332010.0336020.033602-
09 Jun 20210.0244350.0345910.0237070.0345120.034512-
08 Jun 20210.0365400.0368620.0227140.0244400.02444049
07 Jun 20210.0380150.0390440.0364880.0365610.036561-
06 Jun 20210.0374270.0383470.0373140.0380100.038010-
05 Jun 20210.0382090.0392650.0368150.0374130.037413-
04 Jun 20210.0392090.0392420.0357180.0382190.038219-
03 Jun 20210.0385320.0401960.0382070.0391710.039171316
02 Jun 20210.0378190.0392730.0371360.0385600.038560-
01 Jun 20210.0385010.0388280.0369560.0377990.037799-
31 May 20210.0361050.0385370.0350330.0384460.038446-
30 May 20210.0351270.0367220.0342490.0361030.036103-
29 May 20210.0362840.0376180.0344670.0351040.035104-
28 May 20210.0389960.0392680.0355050.0362690.036269-
27 May 20210.0401530.0403640.0380750.0390070.039007-
26 May 20210.0388170.0407730.0383450.0401480.040148-
25 May 20210.0385650.0394980.0364620.0387300.038730-
24 May 20210.0337990.0390750.0320380.0385320.038532-
23 May 20210.0422140.0429470.0302760.0338300.03383064
22 May 20210.0429070.0436850.0407660.0422000.042200-
21 May 20210.0460690.0473030.0398660.0428920.042892-
20 May 20210.0429720.0478110.0406840.0459890.045989-
19 May 20210.0429090.0452230.0306820.0431140.043114-
18 May 20210.0449540.0467080.0423680.0429940.04299443
17 May 20210.0641470.0642090.0442330.0448330.044833290
16 May 20210.0645310.0667850.0619780.0641470.064147-
15 May 20210.0680740.0685160.0645430.0646050.064605-
14 May 20210.0497160.0690380.0488690.0680510.068051-
13 May 20210.0549280.0674880.0470850.0497290.04972977
12 May 20210.0849970.0850170.0556360.0556360.055636164
11 May 20210.0774160.0850170.0757930.0850050.0850052
10 May 20210.0781580.0800990.0748480.0774140.077414-
09 May 20210.0781980.0786450.0762120.0781750.078175-
08 May 20210.0737380.0785300.0700930.0781770.078177-
07 May 20210.0837470.0843800.0732210.0737430.073743170
06 May 20210.0849890.0850170.0836180.0836820.083682-
05 May 20210.0803350.0850170.0798260.0850110.085011342
04 May 20210.0843400.0843410.0800410.0802030.080203-
03 May 20210.0736200.0884780.0735680.0843060.084306257
02 May 20210.0665020.0742950.0645630.0736080.073608172
01 May 20210.0890010.0890180.0659690.0664990.06649967
30 Apr 20210.0760920.0890180.0756770.0889890.088989520
29 Apr 20210.0657900.0762770.0629020.0761070.076107-
28 Apr 20210.0740720.0753410.0652360.0657700.06577066
27 Apr 20210.0723810.0742300.0716390.0740220.074022-
26 Apr 20210.0682790.0724060.0681370.0723860.072386-
25 Apr 20210.0675940.0692170.0661240.0682480.068248-
24 Apr 20210.0695350.0696110.0666430.0676260.067626-
23 Apr 20210.0701970.0706810.0657580.0695630.069563-
22 Apr 20210.0705880.0738720.0688600.0702390.070239-
21 Apr 20210.0723640.0725400.0695070.0705700.070570-
20 Apr 20210.0725360.0726780.0694400.0723280.07232862
19 Apr 20210.0696020.0809790.0620020.0725390.07253920,501
18 Apr 20210.0716380.0817990.0608170.0696000.06960021,108
17 Apr 20210.0649860.0859730.0649580.0716590.07165915,262
16 Apr 20210.0855170.0858300.0637580.0650340.065034-
15 Apr 20210.0771890.0877060.0685770.0854980.08549823,214
14 Apr 20210.0791780.0840940.0666430.0771610.07716122,296
13 Apr 20210.0701650.0845400.0675030.0792760.07927622,772
12 Apr 20210.0737310.0811490.0667310.0701920.07019221,498
11 Apr 20210.0750750.0813270.0661200.0737360.07373621,699
10 Apr 20210.0736320.0819830.0646590.0750710.07507121,323
09 Apr 20210.0706800.0807570.0649270.0736270.07362721,189
08 Apr 20210.0703620.0798980.0662800.0706740.07067421,246
07 Apr 20210.0777500.0795300.0655970.0704370.07043721,851
06 Apr 20210.0763090.0879080.0651600.0777700.07777025,311
05 Apr 20210.0704510.0876890.0650950.0762360.07623625,592
04 Apr 20210.0855200.0922000.0676770.0704440.07044428,606
03 Apr 20210.0894070.0929520.0818240.0855340.08553428,950
02 Apr 20210.0947230.0970240.0797150.0894070.08940730,458
01 Apr 20210.0873590.0983340.0795010.0947330.09473329,367
31 Mar 20210.0844630.0961000.0745590.0873610.08736128,901
30 Mar 20210.0846330.0974040.0745250.0844620.08446229,068
29 Mar 20210.0844080.0953530.0744570.0846350.08463528,752
28 Mar 20210.0873100.0947210.0719760.0844170.08441727,906
27 Mar 20210.0829760.0943560.0796860.0873190.08731928,951
26 Mar 20210.0915720.0937250.0767660.0829720.08297229,290
25 Mar 20210.0774500.0938090.0769420.0915820.09158228,653
24 Mar 20210.0926830.0976930.0767270.0774520.07745228,613
23 Mar 20210.0900750.1038380.0817590.0927000.09270030,758
22 Mar 20210.0893810.1048340.0805220.0900740.09007429,642
21 Mar 20210.0943470.1016710.0794390.0893740.08937431,044
20 Mar 20210.0979130.1038200.0787760.0943790.09437929,897
19 Mar 20210.0958430.1038580.0768570.0979130.09791325,683
18 Mar 20210.0965910.1050930.0745580.0958530.09585323,284
17 Mar 20210.0885680.1090150.0715670.0965630.09656323,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...