Australia markets close in 33 minutes

Farmsent USD (FARMS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.021979+0.000157 (+0.72%)
As of 05:33AM UTC. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20240.0216840.0221200.0216840.0219790.02197940,438
05 June 2024------
04 June 20240.0249870.0250000.0204350.0220150.02201521,376
03 June 20240.0217420.0249960.0214350.0249870.0249879,427
02 June 20240.0249830.0253660.0215810.0217420.02174223,321
01 June 20240.0249560.0249910.0249450.0249830.02498322,616
31 May 20240.0288360.0362620.0218610.0249560.02495624,141
30 May 20240.0310520.0378960.0216580.0293530.02935328,315
29 May 20240.0347370.0350820.0266900.0310520.03105231,965
28 May 20240.0349440.0349700.0347200.0347370.03473729,373
27 May 20240.0349800.0349930.0336900.0349440.03494416,272
26 May 20240.0350610.0350990.0349200.0349800.03498016,501
25 May 20240.0350320.0350970.0349250.0350610.03506129,156
24 May 20240.0349780.0351170.0349260.0350320.03503231,008
23 May 20240.0350130.0356890.0329300.0349780.03497828,566
22 May 20240.0350170.0351600.0347180.0350130.03501317,750
21 May 20240.0351230.0351530.0325160.0350170.03501727,803
20 May 20240.0350070.0351870.0349460.0351230.03512336,345
19 May 20240.0351580.0351730.0348310.0350070.03500728,405
18 May 20240.0350700.0351690.0348210.0351580.03515832,610
17 May 20240.0351250.0351880.0349700.0350700.03507048,957
16 May 20240.0352690.0358020.0350050.0351250.03512541,530
15 May 20240.0349460.0357590.0347130.0352690.03526935,892
14 May 20240.0350050.0356960.0342550.0349460.03494650,191
13 May 20240.0355440.0358240.0333000.0350050.03500544,841
12 May 20240.0350570.0358540.0349330.0355440.03554429,943
11 May 20240.0354850.0358200.0349290.0350570.03505728,560
10 May 20240.0351790.0358030.0349320.0354850.03548531,562
09 May 20240.0349730.0358050.0349230.0351790.03517930,524
08 May 20240.0350280.0350620.0345100.0349730.03497330,899
07 May 20240.0351270.0351760.0349350.0350280.03502831,897
06 May 20240.0362990.0363220.0349500.0351270.03512719,001
05 May 20240.0366320.0378030.0349520.0362990.0362995,335
04 May 20240.0367300.0379280.0349640.0366320.03663219,968
03 May 20240.0374180.0379970.0350350.0367300.03673031,579
02 May 20240.0348830.0374180.0348790.0374180.03741833,175
01 May 20240.0348910.0357490.0343830.0348830.03488317,981
30 Apr 20240.0356270.0374510.0344320.0348910.03489119,079
29 Apr 20240.0353410.0358240.0350350.0356270.03562731,904
28 Apr 20240.0354840.0375270.0349490.0353410.03534131,393
27 Apr 20240.0353000.0358180.0348960.0354840.03548427,750
26 Apr 20240.0370910.0379790.0349210.0353000.03530032,189
25 Apr 20240.0359730.0379780.0349080.0370910.03709145,373
24 Apr 20240.0359040.0379810.0350370.0359730.03597333,457
23 Apr 20240.0351860.0380110.0349630.0359040.03590434,389
22 Apr 20240.0386730.0386900.0350680.0351860.03518625,205
21 Apr 20240.0387380.0389250.0345630.0386730.03867359
20 Apr 20240.0364100.0387500.0348750.0387380.0387385,127
19 Apr 20240.0420640.0431300.0217180.0364100.03641048,042
18 Apr 20240.0435120.0477590.0325070.0420640.04206436,417
17 Apr 20240.0475170.0506690.0435120.0435120.04351213,793
16 Apr 20240.0499100.0509610.0464050.0475170.04751717,759
15 Apr 20240.0509720.0559550.0105610.0499100.04991036,598
14 Apr 20240.0533070.0533590.0506600.0509720.05097234,672
13 Apr 20240.0557910.0558120.0498050.0533070.05330743,206
12 Apr 20240.0568680.0577010.0512960.0557910.05579145,290
11 Apr 20240.0551950.0573950.0501720.0568680.05686846,992
10 Apr 20240.0545080.0562840.0538800.0551950.05519543,949
09 Apr 20240.0518130.0554380.0470360.0545080.05450844,234
08 Apr 20240.0509200.0518560.0508870.0518130.05181332,756
07 Apr 20240.0509840.0513210.0508850.0509200.05092035,795
06 Apr 20240.0509910.0513080.0508450.0509840.05098434,685
05 Apr 20240.0487380.0512710.0478250.0509910.05099139,614
04 Apr 20240.0487630.0488760.0476990.0487380.04873835,747
03 Apr 20240.0488290.0491310.0482830.0487630.04876333,511
02 Apr 20240.0486670.0497470.0458120.0488290.04882933,934
01 Apr 20240.0497700.0499600.0449440.0486670.04866710,794
31 Mar 20240.0497010.0499710.0495090.0497700.04977022,424
30 Mar 20240.0491880.0500400.0486730.0497010.04970131,228
29 Mar 20240.0499430.0501390.0491720.0491880.04918832,659
28 Mar 20240.0497780.0501120.0496660.0499430.04994317,172
27 Mar 20240.0497730.0500990.0496570.0497780.04977817,405
26 Mar 20240.0500580.0501260.0496650.0497730.04977326,221
25 Mar 20240.0497050.0502320.0496800.0500580.05005825,493
24 Mar 20240.0496770.0499220.0489560.0497050.0497057,373
23 Mar 20240.0500190.0500380.0491630.0496770.0496778,629
22 Mar 20240.0465730.0503610.0465730.0500190.0500196,575
21 Mar 20240.0499060.0505820.0464750.0465730.04657333,324
20 Mar 20240.0500330.0502420.0494800.0499060.04990635,772
19 Mar 20240.0501120.0502270.0499790.0500330.05003316,223
18 Mar 20240.0479200.0501120.0476860.0501120.05011220,022
17 Mar 20240.0478970.0480490.0477550.0478510.04785110,427
16 Mar 20240.0477610.0481020.0476950.0478970.04789729,683
15 Mar 20240.0478470.0480660.0476560.0477610.04776133,975
14 Mar 20240.0478100.0481110.0476790.0478470.04784772,483
13 Mar 20240.0478590.0481620.0477210.0478100.04781084,297
12 Mar 20240.0478470.0480230.0476710.0478590.047859521,811
11 Mar 20240.0472460.0480900.0469120.0478470.047847903,865
10 Mar 20240.0470790.0473130.0468170.0472460.047246883,090
09 Mar 20240.0470120.0472390.0450940.0470790.047079937,022
08 Mar 20240.0520660.0521680.0467860.0470120.047012956,232
07 Mar 20240.0510470.0522160.0478440.0520660.052066946,364
06 Mar 20240.0508350.0511780.0507810.0510470.051047880,953
05 Mar 20240.0511760.0512310.0487400.0508350.050835922,100
04 Mar 20240.0509450.0514260.0493640.0511760.051176951,099
03 Mar 20240.0511330.0511920.0508910.0509450.050945954,480
02 Mar 20240.0511210.0513310.0508570.0511330.051133899,757
01 Mar 20240.0508630.0511660.0508050.0511210.051121763,305
29 Feb 20240.0506650.0511660.0504790.0508630.050863867,906
28 Feb 20240.0508880.0509020.0470210.0506650.050665884,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...