Market Cap $4.11T
1.86%
Volume 24h $208.47B
-7.06%
BTC % 55.08%
-0.47%
ETH % 11.95%
1.08%
Coins
33.517
Exchanges
885
Last update
0 Seconds ago
FONSmartChain (FON) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $1.0486 | $1.0475 | $1.0692 | $1.0544 | $148,474 | $18,606,077 |
| Oct-24 2025 | $1.0568 | $1.0568 | $1.0795 | $1.0605 | $193,535 | $18,779,807 |
| Oct-23 2025 | $1.0492 | $0.948419 | $1.0593 | $0.954508 | $190,516 | $18,654,111 |
| Oct-22 2025 | $0.954866 | $0.929817 | $1.0355 | $1.0355 | $202,091 | $15,565,767 |
| Oct-21 2025 | $1.0065 | $0.979646 | $1.0313 | $1.0292 | $216,197 | $16,604,664 |
| Oct-20 2025 | $1.0231 | $1.0059 | $1.0561 | $1.0346 | $145,968 | $17,103,320 |
| Oct-19 2025 | $1.0361 | $1.0135 | $1.0610 | $1.0527 | $245,835 | $17,445,722 |
| Oct-18 2025 | $1.0079 | $0.955412 | $1.0158 | $0.958224 | $289,673 | $16,993,533 |
| Oct-17 2025 | $0.964005 | $0.93714 | $0.9998 | $0.9998 | $301,059 | $16,283,632 |
| Oct-16 2025 | $0.999 | $0.9924 | $1.0351 | $1.0351 | $229,853 | $16,919,903 |
| Oct-15 2025 | $1.0274 | $1.0158 | $1.0371 | $1.0186 | $330,551 | $17,443,724 |
| Oct-14 2025 | $1.0212 | $1.0141 | $1.0445 | $1.0319 | $358,814 | $17,387,852 |
| Oct-13 2025 | $1.0369 | $0.9923 | $1.0528 | $0.9923 | $374,551 | $17,666,220 |
| Oct-12 2025 | $0.9904 | $0.983177 | $1.0510 | $1.0510 | $288,190 | $16,882,045 |
| Oct-11 2025 | $1.0519 | $1.0392 | $1.0607 | $1.0555 | $255,839 | $18,241,693 |