- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
FUTUREXCRYPTO (FXC) historical data and Live price
FUTUREXCRYPTO
FXC$ 1.23 -1.872 % 
0.00001953 BTC
0.00001953 BTC MARKET CAP
0
0
24H VOLUME
643.39 k
643.39 k
CIRC.SUPPLY
0
0
MAX SUPPLY
5 B
5 B
Rank2,847
1H 0.07 %
24H -1.87 %
7D -19.00 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 1.243 | 1.26 | 1.239 | 1.247 | 629,540.17 | 0 |
| 4/25/24 | 1.253 | 1.258 | 1.239 | 1.243 | 573,724.75 | 0 |
| 4/24/24 | 1.235 | 1.257 | 1.235 | 1.253 | 522,885.06 | 0 |
| 4/23/24 | 1.213 | 1.236 | 1.213 | 1.235 | 572,443.62 | 0 |
| 4/22/24 | 1.195 | 1.214 | 1.194 | 1.213 | 626,733.51 | 0 |
| 4/21/24 | 1.528 | 1.538 | 1.185 | 1.195 | 591,381.51 | 0 |
| 4/20/24 | 1.511 | 1.53 | 1.511 | 1.528 | 659,187.04 | 0 |
| 4/19/24 | 1.485 | 1.511 | 1.467 | 1.511 | 606,691.2 | 0 |
| 4/18/24 | 1.468 | 1.485 | 1.468 | 1.485 | 665,495.16 | 0 |
| 4/17/24 | 1.434 | 1.469 | 1.434 | 1.468 | 658,286.14 | 0 |
| 4/16/24 | 1.419 | 1.434 | 1.415 | 1.434 | 671,749.33 | 0 |
| 4/15/24 | 1.38 | 1.429 | 1.379 | 1.419 | 655,317.84 | 0 |
| 4/14/24 | 1.338 | 1.38 | 1.337 | 1.38 | 646,160.78 | 0 |
| 4/13/24 | 1.318 | 1.343 | 1.315 | 1.338 | 614,358.53 | 0 |
| 4/12/24 | 1.298 | 1.318 | 1.297 | 1.318 | 614,038.01 | 0 |
| 4/11/24 | 1.282 | 1.298 | 1.282 | 1.298 | 581,385.44 | 0 |
| 4/10/24 | 1.259 | 1.283 | 1.259 | 1.282 | 660,809.99 | 0 |
| 4/9/24 | 1.24 | 1.259 | 1.24 | 1.259 | 662,318.33 | 0 |
| 4/8/24 | 1.224 | 1.241 | 1.224 | 1.24 | 741,683.26 | 0 |
| 4/7/24 | 1.201 | 1.224 | 1.201 | 1.224 | 735,528.08 | 0 |
| 4/6/24 | 1.189 | 1.204 | 1.189 | 1.201 | 653,592.87 | 0 |
| 4/5/24 | 1.161 | 1.19 | 1.161 | 1.189 | 616,911.18 | 0 |
| 4/4/24 | 1.139 | 1.161 | 1.139 | 1.161 | 562,574.46 | 0 |
| 4/3/24 | 1.121 | 1.139 | 1.121 | 1.139 | 602,426.58 | 0 |
| 4/2/24 | 1.101 | 1.121 | 1.101 | 1.121 | 641,183.98 | 0 |
| 4/1/24 | 1.081 | 1.101 | 1.081 | 1.101 | 652,408.46 | 0 |
| 3/31/24 | 1.07 | 1.081 | 1.069 | 1.081 | 617,033.29 | 0 |
| 3/30/24 | 1.054 | 1.071 | 1.053 | 1.07 | 639,174.42 | 0 |
| 3/29/24 | 1.04 | 1.054 | 1.04 | 1.054 | 711,201.34 | 0 |
| 3/28/24 | 1.03 | 1.041 | 1.028 | 1.04 | 670,570.96 | 0 |
| 3/27/24 | 1.012 | 1.031 | 1.012 | 1.03 | 736,038.53 | 0 |
| 3/26/24 | 0.996 | 1.012 | 0.996 | 1.012 | 685,323.79 | 0 |
| 3/25/24 | 0.977 | 1 | 0.977 | 0.996 | 618,295.73 | 0 |
| 3/24/24 | 0.97 | 0.978 | 0.97 | 0.977 | 546,941.01 | 0 |
| 3/23/24 | 0.963 | 0.971 | 0.962 | 0.97 | 551,312.38 | 0 |
| 3/22/24 | 0.951 | 0.963 | 0.951 | 0.963 | 597,242.97 | 0 |
| 3/21/24 | 0.95 | 0.952 | 0.944 | 0.951 | 599,593.74 | 0 |
| 3/20/24 | 0.949 | 0.953 | 0.945 | 0.95 | 685,563.37 | 0 |
| 3/19/24 | 0.952 | 0.956 | 0.944 | 0.949 | 591,891.93 | 0 |
| 3/18/24 | 0.951 | 0.956 | 0.945 | 0.952 | 710,682.62 | 0 |
| 3/17/24 | 0.944 | 0.952 | 0.944 | 0.952 | 734,416.77 | 0 |
| 3/16/24 | 0.934 | 0.949 | 0.933 | 0.944 | 691,473.12 | 0 |
| 3/15/24 | 0.925 | 0.935 | 0.923 | 0.934 | 720,723.86 | 0 |
| 3/14/24 | 0.919 | 0.928 | 0.919 | 0.925 | 699,104.72 | 0 |
| 3/13/24 | 0.908 | 0.92 | 0.908 | 0.919 | 707,478.35 | 0 |
| 3/12/24 | 0.898 | 0.908 | 0.898 | 0.908 | 650,435.05 | 0 |
| 3/11/24 | 0.871 | 0.898 | 0.87 | 0.898 | 601,079.78 | 0 |
| 3/10/24 | 0.864 | 0.874 | 0.864 | 0.871 | 652,000.49 | 0 |
| 3/9/24 | 0.856 | 0.864 | 0.856 | 0.864 | 658,725.02 | 0 |
| 3/8/24 | 0.841 | 0.856 | 0.841 | 0.856 | 701,814.52 | 0 |
| 3/7/24 | 0.821 | 0.842 | 0.818 | 0.841 | 707,116.39 | 0 |
| 3/6/24 | 0.817 | 0.824 | 0.816 | 0.821 | 629,846.71 | 0 |
| 3/5/24 | 0.765 | 0.817 | 0.754 | 0.817 | 584,517.26 | 0 |
| 3/4/24 | 0.736 | 0.766 | 0.736 | 0.765 | 560,139.56 | 0 |
| 3/3/24 | 0.731 | 0.738 | 0.728 | 0.736 | 578,515.34 | 0 |
| 3/2/24 | 0.734 | 0.734 | 0.729 | 0.731 | 607,531.39 | 0 |
| 3/1/24 | 0.728 | 0.736 | 0.724 | 0.734 | 584,308.25 | 0 |
| 2/29/24 | 0.733 | 0.737 | 0.724 | 0.728 | 620,681.84 | 0 |
| 2/28/24 | 0.721 | 0.739 | 0.721 | 0.733 | 597,676.14 | 0 |
| 2/27/24 | 0.711 | 0.721 | 0.711 | 0.721 | 603,131.27 | 0 |
| 2/26/24 | 0.7 | 0.711 | 0.7 | 0.711 | 533,634.2 | 0 |
| 2/25/24 | 0.693 | 0.7 | 0.693 | 0.7 | 460,404.7 | 0 |
| 2/24/24 | 0.683 | 0.693 | 0.683 | 0.693 | 421,703.93 | 0 |
| 2/23/24 | 0.676 | 0.683 | 0.675 | 0.683 | 438,620.77 | 0 |
| 2/22/24 | 0.669 | 0.676 | 0.669 | 0.676 | 482,648.3 | 0 |
| 2/21/24 | 0.659 | 0.669 | 0.659 | 0.669 | 477,337.4 | 0 |
| 2/20/24 | 0.65 | 0.66 | 0.649 | 0.659 | 529,591.57 | 0 |
| 2/19/24 | 0.639 | 0.65 | 0.639 | 0.65 | 492,594.7 | 0 |
| 2/18/24 | 0.557 | 0.641 | 0.554 | 0.639 | 544,151.26 | 0 |
| 2/17/24 | 0.56 | 0.56 | 0.552 | 0.557 | 558,671.21 | 0 |
| 2/16/24 | 0.558 | 0.561 | 0.556 | 0.56 | 555,617.67 | 0 |
| 2/15/24 | 0.659 | 0.661 | 0.556 | 0.558 | 539,467.05 | 0 |
| 2/14/24 | 0.659 | 0.66 | 0.658 | 0.659 | 511,010.09 | 0 |
| 2/13/24 | 0.659 | 0.66 | 0.658 | 0.659 | 481,907.55 | 0 |
| 2/12/24 | 0.659 | 0.66 | 0.658 | 0.659 | 454,703.17 | 0 |
| 2/11/24 | 0.655 | 0.66 | 0.655 | 0.659 | 404,895.19 | 0 |
| 2/10/24 | 0.65 | 0.655 | 0.65 | 0.655 | 447,234.76 | 0 |
| 2/9/24 | 0.641 | 0.65 | 0.641 | 0.65 | 451,144.16 | 0 |
| 2/8/24 | 0.634 | 0.641 | 0.634 | 0.641 | 468,175.72 | 0 |
| 2/7/24 | 0.628 | 0.634 | 0.627 | 0.634 | 469,069.82 | 0 |
| 2/6/24 | 0.62 | 0.628 | 0.62 | 0.628 | 411,131.98 | 0 |
| 2/5/24 | 0.607 | 0.62 | 0.607 | 0.62 | 388,980.02 | 0 |
| 2/4/24 | 0.601 | 0.608 | 0.601 | 0.607 | 347,885.61 | 0 |
| 2/3/24 | 0.591 | 0.601 | 0.591 | 0.601 | 392,821.96 | 0 |
| 2/2/24 | 0.584 | 0.591 | 0.583 | 0.591 | 424,299.84 | 0 |
| 2/1/24 | 0.58 | 0.584 | 0.578 | 0.584 | 403,884.66 | 0 |
| 1/31/24 | 0.572 | 0.58 | 0.572 | 0.58 | 367,061.76 | 0 |
| 1/30/24 | 0.562 | 0.572 | 0.562 | 0.572 | 393,842.01 | 0 |
| 1/29/24 | 0.555 | 0.562 | 0.555 | 0.562 | 438,761 | 0 |
| 1/28/24 | 0.547 | 0.555 | 0.547 | 0.555 | 404,829.06 | 0 |
