New Zealand markets closed

Fractal Network USD (FRA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000764-0.000018 (-2.31%)
As of 04:21AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0007620.0007640.0007590.0007640.000764519,390
04 May 2024------
03 May 20240.0007070.0007930.0006640.0007870.000787556,981
02 May 20240.0007310.0007330.0006990.0007070.000707572,456
01 May 20240.0007500.0007650.0006690.0007310.000731509,487
30 Apr 20240.0008070.0008160.0007450.0007500.000750442,997
29 Apr 20240.0008830.0009060.0008060.0008070.000807622,640
28 Apr 20240.0008420.0008960.0008280.0008830.000883576,453
27 Apr 20240.0008940.0008950.0008200.0008420.000842548,444
26 Apr 20240.0008910.0010790.0008890.0008950.000895542,743
25 Apr 20240.0007890.0011840.0007800.0008910.000891665,101
24 Apr 20240.0008000.0008090.0007720.0007890.000789458,429
23 Apr 20240.0008570.0008630.0007770.0008000.000800399,705
22 Apr 20240.0008460.0008620.0008310.0008560.000856476,119
21 Apr 20240.0008850.0008850.0008360.0008460.000846305,799
20 Apr 20240.0008230.0008870.0008060.0008850.000885380,417
19 Apr 20240.0008680.0008680.0008220.0008230.000823449,554
18 Apr 20240.0008500.0008970.0008490.0008670.000867493,590
17 Apr 20240.0008230.0008660.0008200.0008500.000850439,883
16 Apr 20240.0008930.0008950.0008030.0008230.000823436,781
15 Apr 20240.0009350.0009650.0008760.0008930.000893439,482
14 Apr 20240.0009180.0009680.0008850.0009360.000936438,714
13 Apr 20240.0009920.0009920.0008800.0009170.000917349,137
12 Apr 20240.0011310.0011600.0009870.0009920.000992408,141
11 Apr 20240.0010920.0011390.0010910.0011310.001131433,934
10 Apr 20240.0011740.0011790.0010900.0010920.001092383,708
09 Apr 20240.0012610.0012740.0011720.0011740.001174427,059
08 Apr 20240.0012480.0012870.0012230.0012610.001261455,798
07 Apr 20240.0012310.0012530.0012180.0012480.001248420,365
06 Apr 20240.0012290.0012440.0012210.0012320.001232469,556
05 Apr 20240.0012790.0012960.0012280.0012280.001228439,675
04 Apr 20240.0012830.0013220.0012760.0012790.001279384,538
03 Apr 20240.0012700.0013360.0012610.0012820.001282402,589
02 Apr 20240.0013500.0013600.0012590.0012700.001270436,573
01 Apr 20240.0014490.0014570.0013450.0013500.001350386,191
31 Mar 20240.0014160.0015970.0014020.0014510.001451481,513
30 Mar 20240.0013960.0014620.0013930.0014160.001416444,372
29 Mar 20240.0013040.0014520.0012950.0013970.001397506,094
28 Mar 20240.0013090.0013160.0012160.0013070.001307405,187
27 Mar 20240.0013690.0014190.0012580.0013100.001310498,272
26 Mar 20240.0015370.0015810.0013040.0013690.001369479,083
25 Mar 20240.0014650.0015800.0014480.0015370.001537507,128
24 Mar 20240.0013950.0015280.0013810.0014650.001465517,336
23 Mar 20240.0014420.0014580.0013290.0013950.001395509,371
22 Mar 20240.0014690.0015050.0014040.0014420.001442480,773
21 Mar 20240.0015100.0015580.0014640.0014690.001469470,079
20 Mar 20240.0014740.0015510.0014570.0015100.001510514,383
19 Mar 20240.0016250.0016250.0014390.0014740.001474403,868
18 Mar 20240.0017300.0017360.0016150.0016240.001624422,257
17 Mar 20240.0017640.0017670.0016260.0017300.001730383,157
16 Mar 20240.0018650.0019770.0017500.0017640.001764406,109
15 Mar 20240.0019860.0020120.0018530.0018650.001865472,746
14 Mar 20240.0018570.0021060.0018310.0019870.001987403,424
13 Mar 20240.0019510.0019630.0018130.0018570.001857487,000
12 Mar 20240.0019810.0020980.0018490.0019510.001951528,051
11 Mar 20240.0018550.0022560.0017650.0019810.001981540,612
10 Mar 20240.0016170.0018820.0015620.0018550.001855409,213
09 Mar 20240.0015230.0016600.0014700.0016180.001618399,088
08 Mar 20240.0015480.0015890.0015170.0015230.001523288,648
07 Mar 20240.0014650.0015890.0014640.0015480.001548335,294
06 Mar 20240.0014800.0015190.0014430.0014650.001465305,279
05 Mar 20240.0015610.0015970.0014590.0014800.001480475,263
04 Mar 20240.0016260.0016570.0015400.0015610.001561532,460
03 Mar 20240.0016190.0017020.0016020.0016260.001626562,975
02 Mar 20240.0016760.0016770.0015790.0016190.001619554,305
01 Mar 20240.0016290.0016940.0016100.0016760.001676560,299
29 Feb 20240.0016590.0017150.0016220.0016290.001629578,073
28 Feb 20240.0016210.0016690.0016000.0016660.001666538,677
27 Feb 20240.0017100.0017340.0015760.0016200.001620580,207
26 Feb 20240.0015500.0017870.0015480.0017090.001709634,978
25 Feb 20240.0015850.0016050.0015210.0015500.001550452,622
24 Feb 20240.0016050.0016270.0015660.0015860.001586558,935
23 Feb 20240.0015080.0018090.0015050.0016040.001604682,122
22 Feb 20240.0014700.0015070.0014640.0015070.001507440,250
21 Feb 20240.0015030.0015060.0014540.0014710.001471510,193
20 Feb 20240.0015240.0015420.0014960.0015030.001503498,616
19 Feb 20240.0014900.0015270.0014660.0015240.001524353,403
18 Feb 20240.0014990.0015040.0014770.0014900.001490331,387
17 Feb 20240.0014890.0015180.0014560.0014980.001498366,988
16 Feb 20240.0015480.0015610.0014860.0014890.001489390,839
15 Feb 20240.0015530.0016080.0015050.0015480.001548308,723
14 Feb 20240.0015010.0015920.0014790.0015530.001553343,181
13 Feb 20240.0015210.0016090.0014980.0015020.001502372,600
12 Feb 20240.0014830.0015240.0014490.0015200.001520353,332
11 Feb 20240.0014760.0015090.0014630.0014840.001484288,700
10 Feb 20240.0015090.0015190.0014500.0014750.001475350,412
09 Feb 20240.0014750.0015520.0014620.0015080.001508490,802
08 Feb 20240.0014290.0014810.0014270.0014760.001476506,984
07 Feb 20240.0014030.0014300.0013860.0014290.001429494,870
06 Feb 20240.0014350.0014370.0014030.0014030.001403488,514
05 Feb 20240.0014430.0014740.0014300.0014330.001433409,214
04 Feb 20240.0015540.0015570.0014350.0014430.001443533,324
03 Feb 20240.0014320.0016070.0014260.0015530.001553560,303
02 Feb 20240.0014670.0014850.0014180.0014330.001433432,017
01 Feb 20240.0015630.0015650.0014520.0014670.001467428,972
31 Jan 20240.0015290.0016090.0014950.0015640.001564464,965
30 Jan 20240.0014320.0015290.0014240.0015290.001529435,852
29 Jan 20240.0014040.0014820.0013830.0014320.001432481,001
28 Jan 20240.0014370.0014430.0014010.0014030.001403449,215
27 Jan 20240.0014710.0014900.0014250.0014370.001437466,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...