FSOCIETY Historical Data

FSC Page 6
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $0.0000178
+28.85%
$24,075 $200
May 25, 2024 $0.0000138
-13.01%
$18,631 $107
May 24, 2024 $0.0000159
-1.66%
$21,362 $31
May 23, 2024 $0.0000162
-2.00%
$21,664 $107
May 22, 2024 $0.0000165
-1.72%
$22,048 $64
May 21, 2024 $0.0000168
+0.68%
$22,374 $115
May 20, 2024 $0.0000168
-10.57%
$22,370 $110
May 19, 2024 $0.0000188
-10.26%
$24,945 $125
May 18, 2024 $0.0000209
-6.23%
$27,721 $2,044
May 17, 2024 $0.0000223
-1.50%
$29,486 $222
May 16, 2024 $0.0000225
-0.38%
$29,574 $103
May 15, 2024 $0.0000226
-0.31%
$29,608 $146
May 14, 2024 $0.0000226
-2.25%
$29,619 $98
May 13, 2024 $0.0000231
+1.30%
$30,217 $90
May 12, 2024 $0.0000228
-11.87%
$29,748 $90
May 11, 2024 $0.0000259
-8.74%
$33,664 $225
May 10, 2024 $0.0000284
-14.62%
$36,790 $190
May 9, 2024 $0.0000333
+13.37%
$42,971 $130
May 8, 2024 $0.0000293
-6.39%
$37,697 $150
May 7, 2024 $0.0000311
+5.48%
$39,945 $151
May 6, 2024 $0.0000293
+0.84%
$37,484 $76
May 5, 2024 $0.000029
+0.22%
$37,064 $78
May 4, 2024 $0.000029
+7.97%
$36,880 $106
May 3, 2024 $0.0000268
-3.75%
$34,064 $89
May 2, 2024 $0.0000279
-12.27%
$35,296 $234
May 1, 2024 $0.0000319
-1.08%
$40,194 $176
Apr 30, 2024 $0.0000323
-4.96%
$40,697 $82
Apr 29, 2024 $0.000034
-12.26%
$42,704 $96
Apr 28, 2024 $0.0000387
+17.37%
$48,531 $147
Apr 27, 2024 $0.0000327
-7.81%
$40,892 $127
Apr 26, 2024 $0.0000355
+1.21%
$44,231 $558
Apr 25, 2024 $0.0000351
-0.53%
$43,593 $114
Apr 24, 2024 $0.0000358
+0.78%
$44,287 $316
Apr 23, 2024 $0.0000355
-9.05%
$43,818 $157
Apr 22, 2024 $0.000039
-8.24%
$48,038 $109
Apr 21, 2024 $0.0000347
-15.40%
$42,653 $166
Apr 20, 2024 $0.0000411
-8.63%
$50,272 $48
Apr 19, 2024 $0.0000449
+15.11%
$54,848 $226
Apr 18, 2024 $0.000039
-1.38%
$47,505 $161
Apr 17, 2024 $0.0000396
-8.51%
$48,030 $223
Apr 16, 2024 $0.0000432
-2.70%
$52,346 $272
Apr 15, 2024 $0.0000444
-3.88%
$53,639 $245
Apr 14, 2024 $0.0000462
-3.23%
$55,652 $105
Apr 13, 2024 $0.0000478
+7.51%
$57,363 $285
Apr 12, 2024 $0.0000441
-6.73%
$52,749 $71
Apr 11, 2024 $0.0000473
+10.10%
$56,383 $520
Apr 10, 2024 $0.0000429
-7.22%
$51,060 $168
Apr 9, 2024 $0.0000463
-8.34%
$54,871 $2,263
Apr 8, 2024 $0.0000505
-6.41%
$59,688 $6,583
Apr 7, 2024 $0.000054
+13.64%
$63,583 $2,612