Australia markets closed

First Digital USD USD (FDUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000-0.0004 (-0.04%)
As of 02:06PM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 20240.99981.00060.99931.00001.00002,973,794,304
26 July 2024------
25 July 20240.99901.00140.99680.99950.99955,364,254,768
24 July 20240.99931.00150.99820.99900.99903,551,949,134
23 July 20241.00031.00200.99810.99920.99925,297,905,783
22 July 20241.00071.00210.99861.00031.00033,739,259,196
21 July 20241.00021.00380.99851.00071.00073,079,458,595
20 July 20241.00071.00200.99891.00021.00022,288,680,104
19 July 20240.99951.00290.99881.00071.00074,470,371,130
18 July 20241.00001.00180.99850.99970.99973,808,337,532
17 July 20241.00051.00260.99891.00021.00023,997,420,839
16 July 20241.00101.00180.99821.00041.00044,624,897,161
15 July 20241.00091.00240.99941.00101.00103,879,931,870
14 July 20240.99991.00210.99871.00091.00092,176,049,177
13 July 20241.00011.00110.99890.99980.99981,803,571,882
12 July 20240.99981.00130.99901.00021.00023,468,827,651
11 July 20240.99961.00250.99881.00001.00003,744,316,458
10 July 20241.00011.00160.99850.99940.99943,420,146,097
09 July 20240.99981.00230.99861.00001.00004,138,739,774
08 July 20240.99951.00230.99801.00021.00025,834,583,906
07 July 20241.00041.00210.99880.99940.99942,968,019,053
06 July 20241.00001.00170.99851.00011.00013,160,051,097
05 July 20240.99921.00240.99690.99990.99997,584,843,310
04 July 20240.99901.00170.99781.00091.00096,060,414,330
03 July 20240.99951.00120.99830.99940.99944,516,253,725
02 July 20240.99941.00140.99850.99940.99943,136,921,652
01 July 20240.99881.00070.99840.99960.99963,884,524,205
30 June 20240.99880.99970.99730.99910.99912,521,933,735
29 June 20240.99851.00000.99790.99880.99881,673,720,320
28 June 20240.99921.00060.99740.99840.99844,064,687,419
27 June 20240.99941.00080.99810.99910.99913,760,741,348
26 June 20241.00011.00110.99860.99960.99964,038,049,186
25 June 20240.99961.00130.99831.00011.00014,636,747,390
24 June 20240.99971.00240.99760.99960.99966,687,511,313
23 June 20240.99961.00100.99860.99970.99971,681,786,415
22 June 20241.00001.00100.99921.00001.00001,423,906,899
21 June 20240.99971.00140.99821.00001.00004,922,657,813
20 June 20241.00041.00200.99840.99950.99955,227,266,402
19 June 20240.99961.00150.99871.00041.00044,392,817,874
18 June 20240.99971.00250.99831.00001.00007,781,228,299
17 June 20240.99891.00130.99730.99990.99995,844,513,490
16 June 20240.99870.99990.99800.99890.99892,518,117,086
15 June 20240.99871.00010.99790.99880.99883,224,613,344
14 June 20240.99861.00080.99700.99870.99876,227,962,306
13 June 20240.99911.00140.99780.99840.99845,774,254,549
12 June 20240.99941.00170.99720.99920.99927,079,103,325
11 June 20240.99881.00090.99710.99920.99928,064,483,713
10 June 20241.00021.00110.99790.99870.99875,024,042,660
09 June 20241.00011.00150.99901.00021.00023,105,188,377
08 June 20241.00021.00200.99911.00011.00014,002,465,179
07 June 20241.00101.00260.99731.00001.00008,489,585,078
06 June 20240.99991.00310.99891.00101.00106,933,144,301
05 June 20241.00011.00110.99890.99990.99997,100,301,434
04 June 20240.99971.00150.99881.00011.00016,521,043,559
03 June 20240.99911.00180.99800.99970.99976,463,599,128
02 June 20240.99901.00050.99760.99910.99913,573,957,554
01 June 20240.99810.99950.99780.99900.99902,609,227,284
31 May 20240.99961.00090.99710.99810.99816,069,129,164
30 May 20240.99841.00100.99810.99950.99956,167,565,017
29 May 20240.99911.00080.99700.99840.99846,650,375,036
28 May 20240.99881.00100.99710.99910.99917,224,888,098
27 May 20240.99901.00110.99700.99880.99886,696,428,911
26 May 20240.99961.00080.99780.99900.99904,022,903,721
25 May 20240.99951.00100.99850.99960.99963,457,365,020
24 May 20240.99871.00090.99750.99950.99957,350,955,009
23 May 20240.99861.00090.99700.99870.998710,104,823,134
22 May 20240.99941.00100.99670.99860.99868,048,189,202
21 May 20240.99951.00100.99710.99940.99949,148,505,303
20 May 20240.99911.00170.99810.99950.99957,184,213,405
19 May 20240.99961.00130.99830.99910.99913,359,872,871
18 May 20241.00021.00170.99890.99960.99962,887,607,331
17 May 20240.99971.00150.99841.00021.00025,690,904,259
16 May 20240.99931.00160.99860.99970.99976,175,975,749
15 May 20241.00021.00180.99830.99920.99927,469,365,547
14 May 20241.00041.00180.99861.00021.00026,315,215,670
13 May 20241.00031.00270.99851.00041.00047,316,666,306
12 May 20241.00031.00200.99901.00031.00033,138,674,249
11 May 20240.99981.00180.99921.00031.00033,252,381,446
10 May 20241.00011.00250.99850.99980.99986,003,197,986
09 May 20240.99981.00220.99881.00011.00016,698,689,969
08 May 20241.00031.00220.99840.99980.99987,994,022,736
07 May 20240.99971.00230.99841.00031.00037,325,224,043
06 May 20241.00011.00260.99870.99970.99976,885,656,078
05 May 20240.99991.00180.99831.00011.00013,617,893,875
04 May 20241.00051.00160.99850.99990.99993,888,837,209
03 May 20240.99911.00180.99691.00051.00056,989,442,045
02 May 20240.99701.00150.99610.99910.99917,606,727,357
01 May 20240.99771.00120.99530.99700.997010,103,244,888
30 Apr 20240.99951.00120.99550.99770.99778,913,349,129
29 Apr 20240.99941.00180.99770.99950.99956,834,410,061
28 Apr 20240.99931.00150.99760.99940.99944,194,052,325
27 Apr 20241.00011.00220.99780.99930.99934,405,105,654
26 Apr 20241.00031.00250.99871.00011.00015,966,332,539
25 Apr 20241.00021.00290.99821.00031.000311,075,573,983
24 Apr 20241.00261.00370.99791.00021.00028,947,911,303
23 Apr 20241.00141.00491.00051.00261.00268,770,976,460
22 Apr 20241.00001.00290.99841.00141.00147,669,051,564
21 Apr 20241.00011.00160.99831.00001.00005,375,919,114
20 Apr 20240.99981.00220.99851.00011.00015,543,987,549
19 Apr 20240.99981.00310.99770.99980.99989,704,031,309
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...