Australia markets open in 3 hours 30 minutes

First Digital USD USD (FDUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999450+0.000705 (+0.07%)
As of 08:24PM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.9988081.0006620.9976310.9994500.9994507,291,760,128
27 May 20240.9989831.0010520.9969830.9988160.9988166,696,428,911
26 May 20240.9995571.0008080.9978230.9989830.9989834,022,903,721
25 May 20240.9995041.0009870.9984590.9995570.9995573,457,365,020
24 May 20240.9987211.0009440.9974900.9995040.9995047,350,955,009
23 May 20240.9986441.0008520.9969710.9987210.99872110,104,823,134
22 May 20240.9993741.0009670.9967320.9986440.9986448,048,189,202
21 May 20240.9994921.0009750.9971250.9993740.9993749,148,505,303
20 May 20240.9990541.0017020.9981160.9994920.9994927,184,213,405
19 May 20240.9996381.0012620.9982670.9990540.9990543,359,872,871
18 May 20241.0002161.0016850.9988850.9996380.9996382,887,607,331
17 May 20240.9996861.0014630.9984041.0002161.0002165,690,904,259
16 May 20240.9993001.0016270.9985540.9996860.9996866,175,975,749
15 May 20241.0002011.0017800.9983140.9992350.9992357,469,365,547
14 May 20241.0004391.0017810.9986151.0002011.0002016,315,215,670
13 May 20241.0002931.0026760.9985091.0004391.0004397,316,666,306
12 May 20241.0002991.0020380.9990061.0002931.0002933,138,674,249
11 May 20240.9998371.0018180.9991981.0002991.0002993,252,381,446
10 May 20241.0001461.0024550.9984940.9998370.9998376,003,197,986
09 May 20240.9998031.0022230.9987851.0001461.0001466,698,689,969
08 May 20241.0003201.0022140.9983950.9998030.9998037,994,022,736
07 May 20240.9996951.0022770.9984141.0003201.0003207,325,224,043
06 May 20241.0000971.0025830.9987010.9996950.9996956,885,656,078
05 May 20240.9999061.0018430.9982521.0000971.0000973,617,893,875
04 May 20241.0004521.0015760.9985160.9999060.9999063,888,837,209
03 May 20240.9991381.0018370.9969091.0004521.0004526,989,442,045
02 May 20240.9970461.0015470.9961190.9991380.9991387,606,727,357
01 May 20240.9977311.0012020.9952700.9970460.99704610,103,244,888
30 Apr 20240.9995061.0011980.9955060.9977310.9977318,913,349,129
29 Apr 20240.9993971.0017810.9977120.9995060.9995066,834,410,061
28 Apr 20240.9993191.0014980.9975980.9993970.9993974,194,052,325
27 Apr 20241.0001411.0021640.9978270.9993190.9993194,405,105,654
26 Apr 20241.0002721.0025270.9987421.0001411.0001415,966,332,539
25 Apr 20241.0001521.0029150.9981851.0002721.00027211,075,573,983
24 Apr 20241.0025611.0037370.9978561.0002361.0002368,947,911,303
23 Apr 20241.0013531.0048861.0004721.0025611.0025618,770,976,460
22 Apr 20241.0000461.0028740.9984211.0013531.0013537,669,051,564
21 Apr 20241.0000751.0016420.9982911.0000461.0000465,375,919,114
20 Apr 20240.9997731.0021700.9985381.0000751.0000755,543,987,549
19 Apr 20240.9997661.0030730.9977160.9997730.9997739,704,031,309
18 Apr 20240.9997371.0021150.9972380.9997660.9997667,843,033,345
17 Apr 20240.9995241.0020690.9973140.9997370.99973710,576,841,662
16 Apr 20240.9994641.0021160.9974330.9995240.9995249,227,315,496
15 Apr 20241.0013451.0034090.9977270.9994370.9994379,278,718,202
14 Apr 20241.0023121.0040890.9986841.0013841.00138410,413,423,237
13 Apr 20241.0029971.0053300.9984211.0023121.00231210,512,622,875
12 Apr 20241.0005361.0065330.9997211.0029961.00299611,215,537,236
11 Apr 20241.0007621.0022950.9981961.0005361.0005367,592,880,999
10 Apr 20240.9988861.0016510.9971901.0007621.00076210,937,614,893
09 Apr 20240.9978141.0012580.9964800.9988860.99888610,917,654,050
08 Apr 20240.9993401.0007610.9970650.9978140.9978147,224,141,210
07 Apr 20241.0024981.0035880.9989400.9993400.9993404,739,885,372
06 Apr 20241.0034551.0048911.0013231.0024981.0024984,852,148,323
05 Apr 20241.0078031.0097401.0007871.0034551.0034558,331,705,725
04 Apr 20240.9997631.0080580.9987171.0076941.0076948,453,444,222
03 Apr 20240.9988291.0015900.9963090.9996500.9996509,789,246,059
02 Apr 20240.9972481.0013230.9967120.9988290.99882911,922,430,801
01 Apr 20241.0024791.0042740.9971550.9972480.9972488,505,057,853
31 Mar 20241.0065001.0076971.0020791.0024791.0024794,997,487,512
30 Mar 20241.0050121.0090501.0042291.0065001.0065005,410,469,444
29 Mar 20240.9989151.0052460.9976971.0050121.0050126,964,416,258
28 Mar 20240.9982281.0002860.9968220.9989150.9989157,340,062,811
27 Mar 20240.9988451.0011740.9961590.9982280.9982288,555,283,121
26 Mar 20241.0001501.0020340.9966550.9988450.9988457,044,846,683
25 Mar 20240.9999481.0014330.9979211.0001501.0001507,848,771,922
24 Mar 20240.9991881.0012020.9979120.9999480.9999485,664,689,806
23 Mar 20240.9978401.0008880.9974500.9991880.9991885,636,181,706
22 Mar 20240.9993521.0015720.9966100.9978400.9978408,978,283,055
21 Mar 20240.9999031.0020680.9970710.9993520.9993529,956,347,144
20 Mar 20240.9966841.0017050.9952850.9999030.99990313,397,947,399
19 Mar 20240.9977890.9998240.9947370.9968580.99685820,659,862,336
18 Mar 20240.9963520.9994740.9943650.9977890.99778915,869,444,374
17 Mar 20240.9978951.0006540.9958990.9977630.99776311,809,538,196
16 Mar 20241.0005951.0021730.9962570.9978950.99789513,548,543,638
15 Mar 20240.9999521.0130930.9968891.0005971.00059721,048,545,890
14 Mar 20241.0028001.0047110.9971170.9999970.99999717,411,963,576
13 Mar 20240.9995181.0039720.9982221.0028001.00280015,175,526,128
12 Mar 20240.9984691.0028320.9964890.9995180.99951819,537,316,079
11 Mar 20241.0009751.0025520.9974460.9984690.99846921,105,052,395
10 Mar 20241.0039681.0055171.0001171.0009751.00097512,475,221,320
09 Mar 20241.0020831.0053741.0019841.0039681.0039686,852,982,117
08 Mar 20241.0038391.0058630.9988631.0020861.00208618,875,724,816
07 Mar 20241.0013511.0052750.9999341.0038391.00383916,789,176,011
06 Mar 20240.9977191.0047210.9954271.0013511.00135122,331,618,425
05 Mar 20240.9993031.0004690.9854270.9977190.99771924,781,907,937
04 Mar 20240.9992641.0004250.9968300.9992280.99922817,210,446,920
03 Mar 20240.9981171.0009810.9975710.9993740.9993747,164,470,583
02 Mar 20240.9988970.9995890.9976970.9981580.9981586,162,596,471
01 Mar 20240.9974651.0001160.9964290.9988120.9988129,880,728,660
29 Feb 20240.9990830.9993990.9951350.9976700.99767016,083,740,779
28 Feb 20240.9994631.0010310.9976260.9993040.99930416,268,044,592
27 Feb 20241.0000061.0011540.9983450.9995420.99954210,821,815,440
26 Feb 20241.0005311.0015170.9985781.0000061.0000067,591,891,594
25 Feb 20241.0017811.0020610.9996681.0003181.0003183,543,865,293
24 Feb 20241.0017571.0028651.0010071.0017811.0017812,770,704,332
23 Feb 20241.0015131.0034841.0002311.0018751.0018755,310,887,956
22 Feb 20241.0039831.0046841.0006491.0018251.0018256,646,019,059
21 Feb 20240.9982071.0046040.9976021.0039521.0039527,589,566,849
20 Feb 20240.9979770.9998380.9972330.9981560.9981567,617,424,072
19 Feb 20240.9999631.0002420.9976560.9979770.9979775,614,223,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...