Fispere Token Historical Data

FIS
Download
Date Close Price change Market cap Trading volume
Feb 17, 2025 $ 0.255
-0.93%
$ -- $ 448,840
Feb 16, 2025 $ 0.257
+2.14%
$ 25.72 million $ 24,402
Feb 15, 2025 $ 0.252
-1.45%
$ 25.18 million $ 8,850
Feb 14, 2025 $ 0.256
+0.16%
$ 25.58 million $ 9,385
Feb 13, 2025 $ 0.256
-3.80%
$ 25.59 million $ 16,694
Feb 12, 2025 $ 0.267
+5.66%
$ 26.68 million $ 30,551
Feb 11, 2025 $ 0.253
+0.12%
$ 25.28 million $ 16,546
Feb 10, 2025 $ 0.252
+1.12%
$ 25.2 million $ 11,889
Feb 9, 2025 $ 0.249
-2.16%
$ 24.88 million $ 17,896
Feb 8, 2025 $ 0.254
+5.93%
$ 25.38 million $ 13,552
Feb 7, 2025 $ 0.24
+3.23%
$ 23.97 million $ 12,055
Feb 6, 2025 $ 0.232
-9.19%
$ 23.21 million $ 20,020
Feb 5, 2025 $ 0.257
+1.06%
$ 25.65 million $ 36,559
Feb 4, 2025 $ 0.254
-2.05%
$ 25.38 million $ 16,343
Feb 3, 2025 $ 0.259
+0.74%
$ 25.87 million $ 19,331
Feb 2, 2025 $ 0.257
-11.91%
$ 25.67 million $ 21,479
Feb 1, 2025 $ 0.291
-8.74%
$ 29.15 million $ 18,246
Jan 31, 2025 $ 0.318
+1.18%
$ 31.84 million $ 51,375
Jan 30, 2025 $ 0.313
+8.82%
$ 31.34 million $ 34,300
Jan 29, 2025 $ 0.288
+3.37%
$ 28.83 million $ 14,290
Jan 28, 2025 $ 0.28
-9.07%
$ 27.97 million $ 16,809
Jan 27, 2025 $ 0.307
+1.89%
$ 30.69 million $ 13,181
Jan 26, 2025 $ 0.304
-3.91%
$ 30.45 million $ 13,135
Jan 25, 2025 $ 0.319
+1.14%
$ 31.94 million $ 9,984
Jan 24, 2025 $ 0.317
-2.55%
$ 31.66 million $ 18,385
Jan 23, 2025 $ 0.318
-2.00%
$ -- $ 19,533
Jan 22, 2025 $ 0.325
-1.99%
$ 32.46 million $ 18,035
Jan 21, 2025 $ 0.331
+1.10%
$ 33.05 million $ 25,323
Jan 20, 2025 $ 0.328
-2.35%
$ 32.81 million $ 26,085
Jan 19, 2025 $ 0.34
-11.98%
$ 33.95 million $ 37,470
Jan 18, 2025 $ 0.387
-8.60%
$ 38.7 million $ 22,945
Jan 17, 2025 $ 0.424
+5.68%
$ 42.44 million $ 25,907
Jan 16, 2025 $ 0.4
-4.12%
$ 40.01 million $ 16,950
Jan 15, 2025 $ 0.417
+1.02%
$ 41.68 million $ 36,457
Jan 14, 2025 $ 0.412
+5.47%
$ 41.23 million $ 32,932
Jan 13, 2025 $ 0.37
-6.47%
$ -- $ 23,906
Jan 12, 2025 $ 0.397
-3.43%
$ 39.65 million $ 19,386
Jan 11, 2025 $ 0.411
-1.75%
$ 41.09 million $ 23,490
Jan 10, 2025 $ 0.418
+0.97%
$ 41.84 million $ 25,722
Jan 9, 2025 $ 0.413
-3.53%
$ 41.32 million $ 18,841
Jan 8, 2025 $ 0.429
-0.23%
$ 42.86 million $ 46,433
Jan 7, 2025 $ 0.429
-9.96%
$ 42.93 million $ 59,434
Jan 6, 2025 $ 0.477
-1.73%
$ 47.66 million $ 59,000
Jan 5, 2025 $ 0.485
-0.59%
$ 48.5 million $ 73,690
Jan 4, 2025 $ 0.489
+0.89%
$ 48.86 million $ 52,560
Jan 3, 2025 $ 0.484
+2.85%
$ 48.4 million $ 64,960
Jan 2, 2025 $ 0.47
-1.98%
$ 46.98 million $ 30,729
Jan 1, 2025 $ 0.479
+3.48%
$ 47.9 million $ 40,685
Dec 31, 2024 $ 0.464
-3.50%
$ 46.35 million $ 55,467
Dec 30, 2024 $ 0.483
+1.15%
$ 48.26 million $ 114,447
Download