Market Cap $3.50T
0.47%
Volume 24h $219.12B
BTC % 54.85%
-0.16%
ETH % 11.13%
1.25%
Coins
33.670
+1
Exchanges
885
Last update
59 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.790027 | $0.755375 | $0.818544 | $0.771623 | $166,766 | $14,721,423 |
| Nov-14 2025 | $0.77139 | $0.769985 | $0.788137 | $0.785235 | $101,469 | $14,350,058 |
| Nov-13 2025 | $0.787054 | $0.75883 | $0.803958 | $0.803958 | $116,188 | $14,650,019 |
| Nov-12 2025 | $0.813528 | $0.795045 | $0.9948 | $0.985469 | $226,551 | $15,102,430 |
| Nov-11 2025 | $0.987777 | $0.987777 | $1.0402 | $1.0402 | $151,848 | $14,359,631 |
| Nov-10 2025 | $1.0433 | $1.0433 | $1.0663 | $1.0663 | $180,067 | $15,077,328 |
| Nov-09 2025 | $1.0672 | $1.0672 | $1.0886 | $1.0886 | $171,109 | $15,521,586 |
| Nov-08 2025 | $1.0879 | $1.0828 | $1.1221 | $1.1221 | $163,977 | $17,188,597 |
| Nov-07 2025 | $1.1208 | $1.0515 | $1.1336 | $1.0515 | $120,726 | $16,977,096 |
| Nov-06 2025 | $1.0545 | $1.0340 | $1.0598 | $1.0377 | $102,692 | $15,850,492 |
| Nov-05 2025 | $1.0360 | $1.0263 | $1.0384 | $1.0302 | $169,447 | $16,264,332 |
| Nov-04 2025 | $1.0351 | $1.0275 | $1.0424 | $1.0401 | $158,124 | $16,257,302 |
| Nov-03 2025 | $1.0513 | $1.0493 | $1.0767 | $1.0747 | $149,210 | $16,567,789 |
| Nov-02 2025 | $1.0821 | $1.0586 | $1.0868 | $1.0586 | $159,733 | $17,083,282 |
| Nov-01 2025 | $1.0522 | $1.0368 | $1.0526 | $1.0438 | $91,712 | $16,642,996 |