Australia markets closed

Manifold Finance USD (FOLD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
19.43+0.43 (+2.29%)
As of 12:10AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 202419.5819.5819.4319.4319.43144,309
11 May 2024------
10 May 202419.5320.2617.6818.9918.99206,822
09 May 202416.4520.7115.2419.5319.53562,461
08 May 202416.7716.7714.7216.4516.45207,949
07 May 202416.8017.1116.5516.7716.7732,487
06 May 202417.8418.2914.9816.8016.80253,033
05 May 202417.8518.3717.4817.8417.8458,307
04 May 202418.8418.8417.5617.8517.8579,532
03 May 202418.1219.4317.9118.8418.84111,922
02 May 202416.5418.4816.3718.1218.12159,042
01 May 202418.6218.6816.2616.5416.54224,970
30 Apr 202419.7820.0116.8418.6218.62442,273
29 Apr 202419.8320.7818.6919.7819.78143,930
28 Apr 202419.6920.1519.6919.8319.8329,851
27 Apr 202421.5121.6519.3519.6919.69157,296
26 Apr 202422.5623.1919.0521.5121.51321,371
25 Apr 202423.1625.6521.0722.5622.56239,047
24 Apr 202423.9826.0422.9523.1623.16190,531
23 Apr 202420.4324.9419.8823.9823.98212,133
22 Apr 202419.5920.4419.5920.4320.4328,031
21 Apr 202421.0821.0819.5719.5919.5954,293
20 Apr 202419.8521.0818.1021.0821.08113,835
19 Apr 202419.7219.8516.9819.8519.8594,247
18 Apr 202418.2620.1117.3419.7219.72232,930
17 Apr 202419.5519.5517.8518.2618.2691,292
16 Apr 202420.7120.9818.3919.5519.55117,859
15 Apr 202421.3521.5419.8120.7120.71145,210
14 Apr 202419.5023.0718.8321.3521.35203,973
13 Apr 202422.1822.1818.5619.5019.50142,343
12 Apr 202424.0525.4421.2922.1822.18233,444
11 Apr 202425.1125.6524.0224.0524.05138,484
10 Apr 202426.5326.6624.3025.1125.1175,060
09 Apr 202431.1931.4924.0426.5326.53343,314
08 Apr 202430.7732.1530.7731.1931.19259,958
07 Apr 202427.5931.3627.5930.7730.77286,160
06 Apr 202427.2227.5925.7727.5927.5979,985
05 Apr 202426.4827.3825.5027.2227.2275,407
04 Apr 202430.5332.1425.8326.4826.48377,825
03 Apr 202425.3132.2225.1630.5330.53386,374
02 Apr 202426.0226.1423.0525.3125.31270,680
01 Apr 202426.1526.1522.2326.0226.02263,002
31 Mar 202425.0427.5225.0426.1526.1591,947
30 Mar 202424.4928.7524.4225.0425.04252,681
29 Mar 202422.6427.6220.2524.4924.49829,045
28 Mar 202422.1722.8819.7522.6422.64323,996
27 Mar 202424.4226.4321.6122.1722.17190,887
26 Mar 202422.8524.9921.4224.4224.42214,897
25 Mar 202419.6124.1318.9222.8522.85224,395
24 Mar 202418.9219.6218.7919.6119.6121,843
23 Mar 202418.2119.5318.2018.9218.92174,111
22 Mar 202420.1020.1018.2118.2118.2159,599
21 Mar 202421.3721.4519.8420.1020.1062,521
20 Mar 202419.4221.3719.1221.3721.37186,057
19 Mar 202422.1122.1117.4419.4219.42681,834
18 Mar 202423.6623.9520.6922.1122.11141,557
17 Mar 202421.2525.3518.0923.2123.21475,616
16 Mar 202420.9221.4716.2721.2521.25665,582
15 Mar 202421.5822.1519.2020.9220.92209,566
14 Mar 202425.1525.1821.5321.5821.58130,883
13 Mar 202421.7625.1521.7625.1525.1599,033
12 Mar 202423.2123.4820.1321.7621.76287,892
11 Mar 202425.0025.7621.9323.2123.21360,721
10 Mar 202425.8229.6424.9525.0025.00307,489
09 Mar 202424.0925.9224.0925.8225.82157,513
08 Mar 202423.8924.6323.1824.0924.09125,673
07 Mar 202425.7726.0923.7023.8923.89189,918
06 Mar 202423.6726.5123.5125.7725.77380,718
05 Mar 202423.6025.3122.6123.6723.67340,695
04 Mar 202422.9325.5422.1723.8723.87380,550
03 Mar 202422.0523.7221.9422.9322.93316,135
02 Mar 202420.0122.3418.3722.0522.05410,902
01 Mar 202422.7222.7219.6720.0120.01388,033
29 Feb 202425.1225.2222.6522.7222.72170,774
28 Feb 202425.7026.3220.6125.1225.12646,465
27 Feb 202427.8830.1424.6925.7025.701,275,572
26 Feb 202418.4028.2917.0628.2928.291,456,548
25 Feb 202416.1418.4316.0718.4018.40164,615
24 Feb 202416.4117.5116.1316.1416.1492,553
23 Feb 202417.8418.0216.4116.4116.4159,502
22 Feb 202417.2718.1217.1717.8417.8485,597
21 Feb 202416.2617.9016.2617.2717.27179,845
20 Feb 202416.4916.4915.3916.2616.2677,395
19 Feb 202413.9716.4913.5016.4916.49123,411
18 Feb 202413.9514.0813.6013.9713.9740,467
17 Feb 202414.9515.1113.9713.9713.9746,835
16 Feb 202415.1815.3714.4214.9514.95119,733
15 Feb 202418.3118.3614.9915.1815.18219,939
14 Feb 202414.9918.3414.9618.3118.31175,270
13 Feb 202415.0317.2214.5914.9914.99313,693
12 Feb 202418.8920.4713.8115.0315.03910,173
11 Feb 202416.2520.2914.9618.8918.89478,288
10 Feb 202416.1317.3114.1116.2516.25527,336
09 Feb 202413.3015.5012.7815.4715.47444,109
08 Feb 202414.8215.9811.9513.3013.30766,491
07 Feb 202412.7015.5910.9914.8214.82596,390
06 Feb 20249.5413.319.5112.7012.70341,035
05 Feb 20249.919.969.499.549.5468,440
04 Feb 202410.0110.019.719.919.9135,795
03 Feb 202410.0210.109.9010.0110.0176,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...