Market Cap $4.22T
1.87%
Volume 24h $319.37B
0.58%
BTC % 53.71%
0.16%
ETH % 12.42%
-0.96%
Coins
33.104
+14
Exchanges
885
Last update
29 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $1.3113 | $1.1208 | $1.3113 | $1.2425 | $400,538 | $24,273,594 |
| Sep-08 2025 | $1.2000 | $1.2000 | $1.3261 | $1.2632 | $368,079 | $22,124,990 |
| Sep-07 2025 | $1.2703 | $1.2703 | $1.3752 | $1.3752 | $418,981 | $23,457,590 |
| Sep-06 2025 | $1.3714 | $1.2783 | $1.4365 | $1.4362 | $570,048 | $25,352,064 |
| Sep-05 2025 | $1.4256 | $1.3753 | $1.4991 | $1.3941 | $590,866 | $26,251,288 |
| Sep-04 2025 | $1.3878 | $1.3170 | $1.4106 | $1.4106 | $464,890 | $25,636,556 |
| Sep-03 2025 | $1.4108 | $1.2614 | $1.5315 | $1.3942 | $1,117,022 | $25,919,345 |
| Sep-02 2025 | $1.3796 | $1.0579 | $1.4229 | $1.0579 | $1,154,534 | $25,486,778 |
| Sep-01 2025 | $1.0342 | $1.0113 | $1.2151 | $1.1131 | $2,216,976 | $18,966,714 |
| Aug-31 2025 | $1.0780 | $0.70322 | $1.0780 | $0.70322 | $1,596,849 | $19,826,194 |
| Aug-30 2025 | $0.712253 | $0.476133 | $0.712253 | $0.476133 | $1,123,169 | $12,806,375 |
| Aug-29 2025 | $0.481521 | $0.379232 | $0.549009 | $0.383712 | $704,530 | $8,694,428 |
| Aug-28 2025 | $0.383384 | $0.270898 | $0.388382 | $0.270898 | $458,645 | $6,812,432 |
| Aug-27 2025 | $0.265721 | $0.241934 | $0.265721 | $0.244197 | $110,912 | $4,572,133 |
| Aug-26 2025 | $0.244253 | $0.239734 | $0.24502 | $0.239735 | $128,198 | $4,168,451 |