Market Cap:

FairCoin FairCoin (FAIR)

0.092694 USD (1.20%)
0.00002701 BTC (-3.52%)

Buy

Crypto-Backed Loan

Market Cap
4,930,738 USD
1,437 BTC
Volume (24h)
28 USD
0.01 BTC
Circulating Supply
53,193,831 FAIR

Historical data for FairCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 16, 2018 0.090570 0.092460 0.090497 0.090959 64 4,838,479
Dec 15, 2018 0.087501 0.091068 0.086142 0.090584 209 4,818,525
Dec 14, 2018 0.085283 0.088484 0.083994 0.087435 731 4,650,984
Dec 13, 2018 0.089182 0.096727 0.085211 0.085336 2,181 4,539,367
Dec 12, 2018 0.099182 0.102768 0.088695 0.089137 2,301 4,741,527
Dec 11, 2018 0.090423 0.102882 0.085995 0.099313 3,345 5,282,846
Dec 10, 2018 0.093915 0.094920 0.087604 0.090521 963 4,815,155
Dec 09, 2018 0.091406 0.095927 0.091405 0.094038 1,798 5,002,245
Dec 08, 2018 0.088861 0.097750 0.088175 0.091671 21 4,876,331
Dec 07, 2018 0.102510 0.102510 0.084722 0.088916 4,570 4,729,809
Dec 06, 2018 0.111085 0.115887 0.091339 0.102731 561 5,464,671
Dec 05, 2018 0.106862 0.113621 0.094579 0.111131 3,595 5,911,498
Dec 04, 2018 0.106190 0.119447 0.104913 0.106747 1,506 5,678,300
Dec 03, 2018 0.114497 0.136126 0.104397 0.106269 3,948 5,652,863
Dec 02, 2018 0.125735 0.138181 0.113495 0.113849 844 6,056,046
Dec 01, 2018 0.128798 0.140906 0.114287 0.125836 1,421 6,693,722
Nov 30, 2018 0.120072 0.137662 0.114105 0.128433 896 6,831,844
Nov 29, 2018 0.123785 0.132149 0.116758 0.119791 438 6,372,154
Nov 28, 2018 0.109570 0.139295 0.109570 0.123276 96 6,557,523
Nov 27, 2018 0.108118 0.126052 0.107027 0.109466 292 5,822,916
Nov 26, 2018 0.120132 0.131719 0.104335 0.108185 446 5,754,775
Nov 25, 2018 0.127046 0.145838 0.107200 0.120164 3,454 6,391,984
Nov 24, 2018 0.144189 0.146923 0.112138 0.126994 164 6,755,297
Nov 23, 2018 0.166980 0.168722 0.127037 0.144293 1,613 7,675,498
Nov 22, 2018 0.140786 0.173726 0.135054 0.167830 80 8,927,521
Nov 21, 2018 0.177734 0.182580 0.127194 0.141300 336 7,516,288
Nov 20, 2018 0.120386 0.231253 0.104019 0.177605 28,328 9,447,490
Nov 19, 2018 0.141427 0.156052 0.119819 0.121089 4,121 6,441,188
Nov 18, 2018 0.151604 0.152542 0.140874 0.141370 1,123 7,520,012
Nov 17, 2018 0.152118 0.152118 0.150087 0.151116 176 8,038,439
* Earliest data in range (UTC time)
** Latest data in range (UTC time)