Singapore markets open in 8 hours 38 minutes

First Digital USD USD (FDUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0001+0.0010 (+0.10%)
As of 04:18PM UTC. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.99901.00060.99871.00011.00016,226,561,536
02 Jun 20240.99901.00050.99760.99910.99913,573,957,554
01 Jun 20240.99810.99950.99780.99900.99902,609,227,284
31 May 20240.99961.00090.99710.99810.99816,069,129,164
30 May 20240.99841.00100.99810.99950.99956,167,565,017
29 May 20240.99911.00080.99700.99840.99846,650,375,036
28 May 20240.99881.00100.99710.99910.99917,224,888,098
27 May 20240.99901.00110.99700.99880.99886,696,428,911
26 May 20240.99961.00080.99780.99900.99904,022,903,721
25 May 20240.99951.00100.99850.99960.99963,457,365,020
24 May 20240.99871.00090.99750.99950.99957,350,955,009
23 May 20240.99861.00090.99700.99870.998710,104,823,134
22 May 20240.99941.00100.99670.99860.99868,048,189,202
21 May 20240.99951.00100.99710.99940.99949,148,505,303
20 May 20240.99911.00170.99810.99950.99957,184,213,405
19 May 20240.99961.00130.99830.99910.99913,359,872,871
18 May 20241.00021.00170.99890.99960.99962,887,607,331
17 May 20240.99971.00150.99841.00021.00025,690,904,259
16 May 20240.99931.00160.99860.99970.99976,175,975,749
15 May 20241.00021.00180.99830.99920.99927,469,365,547
14 May 20241.00041.00180.99861.00021.00026,315,215,670
13 May 20241.00031.00270.99851.00041.00047,316,666,306
12 May 20241.00031.00200.99901.00031.00033,138,674,249
11 May 20240.99981.00180.99921.00031.00033,252,381,446
10 May 20241.00011.00250.99850.99980.99986,003,197,986
09 May 20240.99981.00220.99881.00011.00016,698,689,969
08 May 20241.00031.00220.99840.99980.99987,994,022,736
07 May 20240.99971.00230.99841.00031.00037,325,224,043
06 May 20241.00011.00260.99870.99970.99976,885,656,078
05 May 20240.99991.00180.99831.00011.00013,617,893,875
04 May 20241.00051.00160.99850.99990.99993,888,837,209
03 May 20240.99911.00180.99691.00051.00056,989,442,045
02 May 20240.99701.00150.99610.99910.99917,606,727,357
01 May 20240.99771.00120.99530.99700.997010,103,244,888
30 Apr 20240.99951.00120.99550.99770.99778,913,349,129
29 Apr 20240.99941.00180.99770.99950.99956,834,410,061
28 Apr 20240.99931.00150.99760.99940.99944,194,052,325
27 Apr 20241.00011.00220.99780.99930.99934,405,105,654
26 Apr 20241.00031.00250.99871.00011.00015,966,332,539
25 Apr 20241.00021.00290.99821.00031.000311,075,573,983
24 Apr 20241.00261.00370.99791.00021.00028,947,911,303
23 Apr 20241.00141.00491.00051.00261.00268,770,976,460
22 Apr 20241.00001.00290.99841.00141.00147,669,051,564
21 Apr 20241.00011.00160.99831.00001.00005,375,919,114
20 Apr 20240.99981.00220.99851.00011.00015,543,987,549
19 Apr 20240.99981.00310.99770.99980.99989,704,031,309
18 Apr 20240.99971.00210.99720.99980.99987,843,033,345
17 Apr 20240.99951.00210.99730.99970.999710,576,841,662
16 Apr 20240.99951.00210.99740.99950.99959,227,315,496
15 Apr 20241.00131.00340.99770.99940.99949,278,718,202
14 Apr 20241.00231.00410.99871.00141.001410,413,423,237
13 Apr 20241.00301.00530.99841.00231.002310,512,622,875
12 Apr 20241.00051.00650.99971.00301.003011,215,537,236
11 Apr 20241.00081.00230.99821.00051.00057,592,880,999
10 Apr 20240.99891.00170.99721.00081.000810,937,614,893
09 Apr 20240.99781.00130.99650.99890.998910,917,654,050
08 Apr 20240.99931.00080.99710.99780.99787,224,141,210
07 Apr 20241.00251.00360.99890.99930.99934,739,885,372
06 Apr 20241.00351.00491.00131.00251.00254,852,148,323
05 Apr 20241.00781.00971.00081.00351.00358,331,705,725
04 Apr 20240.99981.00810.99871.00771.00778,453,444,222
03 Apr 20240.99881.00160.99630.99970.99979,789,246,059
02 Apr 20240.99721.00130.99670.99880.998811,922,430,801
01 Apr 20241.00251.00430.99720.99720.99728,505,057,853
31 Mar 20241.00651.00771.00211.00251.00254,997,487,512
30 Mar 20241.00501.00911.00421.00651.00655,410,469,444
29 Mar 20240.99891.00520.99771.00501.00506,964,416,258
28 Mar 20240.99821.00030.99680.99890.99897,340,062,811
27 Mar 20240.99881.00120.99620.99820.99828,555,283,121
26 Mar 20241.00011.00200.99670.99880.99887,044,846,683
25 Mar 20240.99991.00140.99791.00011.00017,848,771,922
24 Mar 20240.99921.00120.99790.99990.99995,664,689,806
23 Mar 20240.99781.00090.99740.99920.99925,636,181,706
22 Mar 20240.99941.00160.99660.99780.99788,978,283,055
21 Mar 20240.99991.00210.99710.99940.99949,956,347,144
20 Mar 20240.99671.00170.99530.99990.999913,397,947,399
19 Mar 20240.99780.99980.99470.99690.996920,659,862,336
18 Mar 20240.99640.99950.99440.99780.997815,869,444,374
17 Mar 20240.99791.00070.99590.99780.997811,809,538,196
16 Mar 20241.00061.00220.99630.99790.997913,548,543,638
15 Mar 20241.00001.01310.99691.00061.000621,048,545,890
14 Mar 20241.00281.00470.99711.00001.000017,411,963,576
13 Mar 20240.99951.00400.99821.00281.002815,175,526,128
12 Mar 20240.99851.00280.99650.99950.999519,537,316,079
11 Mar 20241.00101.00260.99740.99850.998521,105,052,395
10 Mar 20241.00401.00551.00011.00101.001012,475,221,320
09 Mar 20241.00211.00541.00201.00401.00406,852,982,117
08 Mar 20241.00381.00590.99891.00211.002118,875,724,816
07 Mar 20241.00141.00530.99991.00381.003816,789,176,011
06 Mar 20240.99771.00470.99541.00141.001422,331,618,425
05 Mar 20240.99931.00050.98540.99770.997724,781,907,937
04 Mar 20240.99931.00040.99680.99920.999217,210,446,920
03 Mar 20240.99811.00100.99760.99940.99947,164,470,583
02 Mar 20240.99890.99960.99770.99820.99826,162,596,471
01 Mar 20240.99751.00010.99640.99880.99889,880,728,660
29 Feb 20240.99910.99940.99510.99770.997716,083,740,779
28 Feb 20240.99951.00100.99760.99930.999316,268,044,592
27 Feb 20241.00001.00120.99830.99950.999510,821,815,440
26 Feb 20241.00051.00150.99861.00001.00007,591,891,594
25 Feb 20241.00181.00210.99971.00031.00033,543,865,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...