Canada markets closed

First Digital USD USD (FDUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999901+0.000080 (+0.01%)
As of 12:33AM UTC. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241.0003581.0003580.9989540.9999010.9999014,378,778,112
Jun 19, 2024------
Jun 18, 20240.9997231.0025060.9983100.9999760.9999767,781,228,299
Jun 17, 20240.9988781.0013000.9973290.9999010.9999015,844,513,490
Jun 16, 20240.9987130.9998800.9979640.9988770.9988772,518,117,086
Jun 15, 20240.9986741.0000850.9978730.9987910.9987913,224,613,344
Jun 14, 20240.9986051.0007930.9969750.9986530.9986536,227,962,306
Jun 13, 20240.9991131.0014360.9978170.9984490.9984495,774,254,549
Jun 12, 20240.9994191.0016910.9972280.9991520.9991527,079,103,325
Jun 11, 20240.9987771.0009020.9971220.9992240.9992248,064,483,713
Jun 10, 20241.0002091.0011300.9978920.9986550.9986555,024,042,660
Jun 09, 20241.0000541.0015380.9989781.0001971.0001973,105,188,377
Jun 08, 20241.0002071.0020060.9990821.0000781.0000784,002,465,179
Jun 07, 20241.0010131.0026130.9973060.9999690.9999698,489,585,078
Jun 06, 20240.9999171.0031240.9988961.0010131.0010136,933,144,301
Jun 05, 20241.0001271.0011100.9989490.9999170.9999177,100,301,434
Jun 04, 20240.9996771.0014960.9987561.0001271.0001276,521,043,559
Jun 03, 20240.9990591.0018230.9979920.9996770.9996776,463,599,128
Jun 02, 20240.9990221.0005480.9975950.9990590.9990593,573,957,554
Jun 01, 20240.9981100.9994660.9978100.9990220.9990222,609,227,284
May 31, 20240.9995941.0009090.9970840.9981110.9981116,069,129,164
May 30, 20240.9983801.0010350.9980700.9994730.9994736,167,565,017
May 29, 20240.9991271.0007580.9969940.9983800.9983806,650,375,036
May 28, 20240.9988161.0009870.9971200.9991270.9991277,224,888,098
May 27, 20240.9989831.0010520.9969830.9988160.9988166,696,428,911
May 26, 20240.9995571.0008080.9978230.9989830.9989834,022,903,721
May 25, 20240.9995041.0009870.9984590.9995570.9995573,457,365,020
May 24, 20240.9987211.0009440.9974900.9995040.9995047,350,955,009
May 23, 20240.9986441.0008520.9969710.9987210.99872110,104,823,134
May 22, 20240.9993741.0009670.9967320.9986440.9986448,048,189,202
May 21, 20240.9994921.0009750.9971250.9993740.9993749,148,505,303
May 20, 20240.9990541.0017020.9981160.9994920.9994927,184,213,405
May 19, 20240.9996381.0012620.9982670.9990540.9990543,359,872,871
May 18, 20241.0002161.0016850.9988850.9996380.9996382,887,607,331
May 17, 20240.9996861.0014630.9984041.0002161.0002165,690,904,259
May 16, 20240.9993001.0016270.9985540.9996860.9996866,175,975,749
May 15, 20241.0002011.0017800.9983140.9992350.9992357,469,365,547
May 14, 20241.0004391.0017810.9986151.0002011.0002016,315,215,670
May 13, 20241.0002931.0026760.9985091.0004391.0004397,316,666,306
May 12, 20241.0002991.0020380.9990061.0002931.0002933,138,674,249
May 11, 20240.9998371.0018180.9991981.0002991.0002993,252,381,446
May 10, 20241.0001461.0024550.9984940.9998370.9998376,003,197,986
May 09, 20240.9998031.0022230.9987851.0001461.0001466,698,689,969
May 08, 20241.0003201.0022140.9983950.9998030.9998037,994,022,736
May 07, 20240.9996951.0022770.9984141.0003201.0003207,325,224,043
May 06, 20241.0000971.0025830.9987010.9996950.9996956,885,656,078
May 05, 20240.9999061.0018430.9982521.0000971.0000973,617,893,875
May 04, 20241.0004521.0015760.9985160.9999060.9999063,888,837,209
May 03, 20240.9991381.0018370.9969091.0004521.0004526,989,442,045
May 02, 20240.9970461.0015470.9961190.9991380.9991387,606,727,357
May 01, 20240.9977311.0012020.9952700.9970460.99704610,103,244,888
Apr 30, 20240.9995061.0011980.9955060.9977310.9977318,913,349,129
Apr 29, 20240.9993971.0017810.9977120.9995060.9995066,834,410,061
Apr 28, 20240.9993191.0014980.9975980.9993970.9993974,194,052,325
Apr 27, 20241.0001411.0021640.9978270.9993190.9993194,405,105,654
Apr 26, 20241.0002721.0025270.9987421.0001411.0001415,966,332,539
Apr 25, 20241.0001521.0029150.9981851.0002721.00027211,075,573,983
Apr 24, 20241.0025611.0037370.9978561.0002361.0002368,947,911,303
Apr 23, 20241.0013531.0048861.0004721.0025611.0025618,770,976,460
Apr 22, 20241.0000461.0028740.9984211.0013531.0013537,669,051,564
Apr 21, 20241.0000751.0016420.9982911.0000461.0000465,375,919,114
Apr 20, 20240.9997731.0021700.9985381.0000751.0000755,543,987,549
Apr 19, 20240.9997661.0030730.9977160.9997730.9997739,704,031,309
Apr 18, 20240.9997371.0021150.9972380.9997660.9997667,843,033,345
Apr 17, 20240.9995241.0020690.9973140.9997370.99973710,576,841,662
Apr 16, 20240.9994641.0021160.9974330.9995240.9995249,227,315,496
Apr 15, 20241.0013451.0034090.9977270.9994370.9994379,278,718,202
Apr 14, 20241.0023121.0040890.9986841.0013841.00138410,413,423,237
Apr 13, 20241.0029971.0053300.9984211.0023121.00231210,512,622,875
Apr 12, 20241.0005361.0065330.9997211.0029961.00299611,215,537,236
Apr 11, 20241.0007621.0022950.9981961.0005361.0005367,592,880,999
Apr 10, 20240.9988861.0016510.9971901.0007621.00076210,937,614,893
Apr 09, 20240.9978141.0012580.9964800.9988860.99888610,917,654,050
Apr 08, 20240.9993401.0007610.9970650.9978140.9978147,224,141,210
Apr 07, 20241.0024981.0035880.9989400.9993400.9993404,739,885,372
Apr 06, 20241.0034551.0048911.0013231.0024981.0024984,852,148,323
Apr 05, 20241.0078031.0097401.0007871.0034551.0034558,331,705,725
Apr 04, 20240.9997631.0080580.9987171.0076941.0076948,453,444,222
Apr 03, 20240.9988291.0015900.9963090.9996500.9996509,789,246,059
Apr 02, 20240.9972481.0013230.9967120.9988290.99882911,922,430,801
Apr 01, 20241.0024791.0042740.9971550.9972480.9972488,505,057,853
Mar 31, 20241.0065001.0076971.0020791.0024791.0024794,997,487,512
Mar 30, 20241.0050121.0090501.0042291.0065001.0065005,410,469,444
Mar 29, 20240.9989151.0052460.9976971.0050121.0050126,964,416,258
Mar 28, 20240.9982281.0002860.9968220.9989150.9989157,340,062,811
Mar 27, 20240.9988451.0011740.9961590.9982280.9982288,555,283,121
Mar 26, 20241.0001501.0020340.9966550.9988450.9988457,044,846,683
Mar 25, 20240.9999481.0014330.9979211.0001501.0001507,848,771,922
Mar 24, 20240.9991881.0012020.9979120.9999480.9999485,664,689,806
Mar 23, 20240.9978401.0008880.9974500.9991880.9991885,636,181,706
Mar 22, 20240.9993521.0015720.9966100.9978400.9978408,978,283,055
Mar 21, 20240.9999031.0020680.9970710.9993520.9993529,956,347,144
Mar 20, 20240.9966841.0017050.9952850.9999030.99990313,397,947,399
Mar 19, 20240.9977890.9998240.9947370.9968580.99685820,659,862,336
Mar 18, 20240.9963520.9994740.9943650.9977890.99778915,869,444,374
Mar 17, 20240.9978951.0006540.9958990.9977630.99776311,809,538,196
Mar 16, 20241.0005951.0021730.9962570.9978950.99789513,548,543,638
Mar 15, 20240.9999521.0130930.9968891.0005971.00059721,048,545,890
Mar 14, 20241.0028001.0047110.9971170.9999970.99999717,411,963,576
Mar 13, 20240.9995181.0039720.9982221.0028001.00280015,175,526,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...