Figure DAO Historical Data

FDAO
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.00184
+2.85%
$ -- $ 17,055
Jun 7, 2023 $ 0.00197
+1.35%
$ 39,362 $ 18,086
Jun 6, 2023 $ 0.00195
+2.10%
$ 39,090 $ 17,047
Jun 5, 2023 $ 0.00191
-17.82%
$ 38,286 $ 15,309
Jun 4, 2023 $ 0.00232
+8.64%
$ 46,351 $ 18,436
Jun 3, 2023 $ 0.00213
-7.87%
$ 42,667 $ 18,049
Jun 2, 2023 $ 0.00232
+0.18%
$ 46,469 $ 17,050
Jun 1, 2023 $ 0.00232
+9.52%
$ 46,407 $ 16,646
May 31, 2023 $ 0.00212
-11.01%
$ 42,357 $ 17,989
May 30, 2023 $ 0.00239
+1.05%
$ 47,730 $ 16,978
May 29, 2023 $ 0.00237
-1.17%
$ 47,356 $ 16,369
May 28, 2023 $ 0.00241
+0.32%
$ 48,146 $ 17,894
May 27, 2023 $ 0.0024
+1.65%
$ 47,976 $ 17,926
May 26, 2023 $ 0.00237
+11.13%
$ 47,469 $ 18,454
May 25, 2023 $ 0.00212
-1.95%
$ 42,454 $ 37,182
May 24, 2023 $ 0.00216
-9.88%
$ 43,266 $ 19,322
May 23, 2023 $ 0.00239
+0.01%
$ 47,758 $ 17,118
May 22, 2023 $ 0.00239
+10.53%
$ 47,775 $ 18,734
May 21, 2023 $ 0.00216
-10.74%
$ 43,251 $ 18,644
May 20, 2023 $ 0.00241
+11.52%
$ 48,235 $ 17,334
May 19, 2023 $ 0.00217
-9.92%
$ 43,344 $ 17,873
May 18, 2023 $ 0.00241
-0.56%
$ 48,129 $ 17,950
May 17, 2023 $ 0.00242
-0.48%
$ 48,379 $ 17,986
May 16, 2023 $ 0.00243
+9.05%
$ 48,548 $ 17,151
May 15, 2023 $ 0.00224
-10.44%
$ 44,709 $ 16,914
May 14, 2023 $ 0.00251
+9.46%
$ 50,153 $ 18,748
May 13, 2023 $ 0.00228
-5.53%
$ 45,615 $ 18,364
May 12, 2023 $ 0.00241
-0.95%
$ 48,110 $ 17,392
May 11, 2023 $ 0.00241
+7.95%
$ 48,259 $ 17,076
May 10, 2023 $ 0.00222
-8.64%
$ 44,490 $ 18,091
May 9, 2023 $ 0.00243
+8.49%
$ 48,683 $ 18,251
May 8, 2023 $ 0.00226
-3.79%
$ 45,119 $ 16,123
May 7, 2023 $ 0.00235
+0.39%
$ 46,918 $ 17,488
May 6, 2023 $ 0.00233
-1.60%
$ 46,592 $ 16,349
May 5, 2023 $ 0.00237
-8.01%
$ 47,355 $ 17,189
May 4, 2023 $ 0.00258
-1.77%
$ 51,538 $ 18,598
May 3, 2023 $ 0.00262
+1.93%
$ 52,481 $ 17,521
May 2, 2023 $ 0.00258
-1.47%
$ 51,645 $ 18,087
May 1, 2023 $ 0.00263
+3.88%
$ 52,581 $ 16,751
Apr 30, 2023 $ 0.00252
+5.29%
$ 50,492 $ 17,461
Apr 29, 2023 $ 0.0024
-0.67%
$ 47,968 $ 18,563
Apr 28, 2023 $ 0.00241
-1.92%
$ 48,281 $ 15,293
Apr 27, 2023 $ 0.00247
+0.65%
$ 49,364 $ 17,376
Apr 26, 2023 $ 0.00247
-4.17%
$ 49,344 $ 18,156
Apr 25, 2023 $ 0.00258
-3.89%
$ 51,514 $ 18,578
Apr 24, 2023 $ 0.00269
-3.50%
$ 53,798 $ 18,501
Apr 23, 2023 $ 0.00279
+11.72%
$ 55,726 $ 17,946
Apr 22, 2023 $ 0.00249
+3.68%
$ 49,888 $ 18,032
Apr 21, 2023 $ 0.00265
-1.97%
$ 53,079 $ 18,576
Apr 20, 2023 $ 0.0027
-1.29%
$ 54,049 $ 16,899
Download