Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
1 minute 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-03 2025 | $1.3154 | $1.2864 | $1.3501 | $1.3501 | $318,949 | $22,747,199 |
| Oct-02 2025 | $1.3512 | $1.3512 | $1.3938 | $1.3720 | $303,128 | $23,475,417 |
| Oct-01 2025 | $1.3740 | $1.3516 | $1.3910 | $1.3888 | $286,485 | $23,981,397 |
| Sep-30 2025 | $1.4067 | $1.3867 | $1.4713 | $1.4637 | $394,793 | $25,203,775 |
| Sep-29 2025 | $1.4658 | $1.4634 | $1.5194 | $1.5163 | $280,437 | $25,759,375 |
| Sep-28 2025 | $1.5123 | $1.4775 | $1.5123 | $1.5017 | $327,710 | $26,614,750 |
| Sep-27 2025 | $1.5007 | $1.4899 | $1.5138 | $1.5077 | $231,932 | $26,446,480 |
| Sep-26 2025 | $1.5127 | $1.5015 | $1.5426 | $1.5258 | $268,600 | $26,717,206 |
| Sep-25 2025 | $1.5284 | $1.3658 | $1.5663 | $1.4998 | $286,591 | $27,051,975 |
| Sep-24 2025 | $1.5067 | $1.4941 | $1.6281 | $1.6281 | $257,601 | $28,334,847 |
| Sep-23 2025 | $1.6375 | $1.6234 | $1.6790 | $1.6253 | $312,251 | $30,622,887 |
| Sep-22 2025 | $1.6236 | $1.5245 | $1.6401 | $1.5473 | $345,236 | $29,520,617 |
| Sep-21 2025 | $1.4968 | $1.4831 | $1.5911 | $1.5895 | $310,310 | $27,247,507 |
| Sep-20 2025 | $1.6202 | $1.6191 | $1.6538 | $1.6191 | $271,025 | $29,641,660 |
| Sep-19 2025 | $1.6205 | $1.5914 | $1.6563 | $1.6563 | $321,387 | $29,665,361 |