FYZ Coin Values FYZ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-08-27 | $2.29 | $2.01 | $2.28 | $1.98 |
2020-08-28 | $2.01 | $1.51 | $2.16 | $1.38 |
2020-08-29 | $1.51 | $1.91 | $2.29 | $1.40 |
2020-08-30 | $1.91 | $2.30 | $2.39 | $1.67 |
2020-08-31 | $2.30 | $2.75 | $3.22 | $1.77 |
2020-09-01 | $2.75 | $2.19 | $4.37 | $1.92 |
2020-09-02 | $2.19 | $2.02 | $3.15 | $1.95 |
2020-09-03 | $2.02 | $1.76 | $2.69 | $1.42 |
2020-09-04 | $1.76 | $1.49 | $1.79 | $1.27 |
2020-09-05 | $1.49 | $1.32 | $1.60 | $1.17 |
2020-09-06 | $1.32 | $1.77 | $2.46 | $1.14 |
2020-09-07 | $1.77 | $1.68 | $1.99 | $1.29 |
2020-09-08 | $1.68 | $1.43 | $2.07 | $1.21 |
2020-09-09 | $1.43 | $1.31 | $1.49 | $1.19 |
2020-09-10 | $1.31 | $1.24 | $1.47 | $1.20 |
2020-09-11 | $1.24 | $1.06 | $1.43 | $1.05 |
2020-09-12 | $1.06 | $0.9080000 | $1.33 | $0.8844000 |
2020-09-13 | $0.9080000 | $0.9004000 | $1.38 | $0.8539000 |
2020-09-14 | $0.9004000 | $0.7526000 | $0.9435000 | $0.4919000 |
2020-09-15 | $0.7526000 | $0.8591000 | $0.8850000 | $0.6191000 |
2020-09-16 | $0.8591000 | $0.8531000 | $0.8765000 | $0.6957000 |
2020-09-17 | $0.8531000 | $0.6625000 | $0.9196000 | $0.6528000 |
2020-09-18 | $0.6625000 | $0.4393000 | $0.6628000 | $0.4347000 |
2020-09-19 | $0.4393000 | $0.7534000 | $0.7553000 | $0.4355000 |
2020-09-20 | $0.7534000 | $0.5028000 | $0.7377000 | $0.4345000 |
2020-09-21 | $0.5028000 | $0.3456000 | $0.5542000 | $0.3175000 |
2020-09-22 | $0.3456000 | $0.4792000 | $0.6045000 | $0.3376000 |
2020-09-23 | $0.4792000 | $0.5709000 | $1.14 | $0.3791000 |
2020-09-24 | $0.5709000 | $0.5241000 | $0.6310000 | $0.4923000 |
2020-09-25 | $0.5241000 | $0.5386000 | $0.5418000 | $0.5129000 |
2020-09-26 | $0.5386000 | $0.5023000 | $0.5434000 | $0.4846000 |
2020-09-27 | $0.5023000 | $0.4496000 | $0.5208000 | $0.4281000 |
2020-09-28 | $0.4496000 | $0.3905000 | $0.4563000 | $0.3898000 |
2020-09-29 | $0.3905000 | $0.4067000 | $0.4071000 | $0.3758000 |
2020-09-30 | $0.4067000 | $0.4354000 | $0.4362000 | $0.3969000 |
2020-10-01 | $0.4354000 | $0.4364000 | $0.5554000 | $0.3976000 |
2020-10-02 | $0.4364000 | $0.4600000 | $0.4638000 | $0.3956000 |
2020-10-03 | $0.4600000 | $0.4305000 | $0.4623000 | $0.4173000 |
2020-10-04 | $0.4305000 | $0.3678000 | $0.4422000 | $0.3421000 |
2020-10-05 | $0.3678000 | $0.4090000 | $0.4094000 | $0.3616000 |
2020-10-06 | $0.4090000 | $0.3586000 | $0.3950000 | $0.3507000 |
2020-10-07 | $0.3586000 | $0.3324000 | $0.3658000 | $0.3317000 |
2020-10-08 | $0.3324000 | $0.3451000 | $0.3516000 | $0.3407000 |
2020-10-09 | $0.3451000 | $0.3535000 | $0.3630000 | $0.3534000 |
2020-10-10 | $0.3535000 | $0.3635000 | $0.3650000 | $0.3569000 |
2020-10-11 | $0.3635000 | $0.3633000 | $0.3684000 | $0.3595000 |
2020-10-12 | $0.3633000 | $0.3139000 | $0.3769000 | $0.3068000 |
2020-10-13 | $0.3139000 | $0.2886000 | $0.3094000 | $0.2886000 |
2020-10-14 | $0.2886000 | $0.2868000 | $0.2868000 | $0.2868000 |
2020-10-15 | $0.2868000 | $0.2430000 | $0.2859000 | $0.2411000 |
2020-10-16 | $0.2430000 | $0.2104000 | $0.2387000 | $0.2094000 |
2020-10-17 | $0.2104000 | $0.2119000 | $0.2214000 | $0.2062000 |
2020-10-18 | $0.2119000 | $0.1961000 | $0.2211000 | $0.1916000 |
2020-10-19 | $0.1961000 | $0.1977000 | $0.2039000 | $0.1935000 |
2020-10-20 | $0.1977000 | $0.1854000 | $0.1922000 | $0.1832000 |
2020-10-21 | $0.1854000 | $0.1735000 | $0.2183000 | $0.1732000 |
2020-10-22 | $0.1735000 | $0.1766000 | $0.1860000 | $0.1728000 |
2020-10-23 | $0.1766000 | $0.1492000 | $0.1757000 | $0.1447000 |
2020-10-24 | $0.1492000 | $0.1594000 | $0.1613000 | $0.1497000 |
2020-10-25 | $0.1594000 | $0.1499000 | $0.1598000 | $0.1490000 |
2020-10-26 | $0.1499000 | $0.1439000 | $0.1459000 | $0.1331000 |
2020-10-27 | $0.1439000 | $0.1455000 | $0.1499000 | $0.1431000 |
2020-10-28 | $0.1455000 | $0.1529000 | $0.1758000 | $0.1386000 |
2020-10-29 | $0.1529000 | $0.1812000 | $0.2059000 | $0.1494000 |
2020-10-30 | $0.1812000 | $0.2169000 | $0.2309000 | $0.1779000 |
2020-10-31 | $0.2169000 | $0.2509000 | $0.2597000 | $0.2184000 |
2020-11-01 | $0.2509000 | $0.2243000 | $0.2608000 | $0.2239000 |
2020-11-02 | $0.2243000 | $0.2094000 | $0.2170000 | $0.2055000 |
2020-11-03 | $0.2094000 | $0.2057000 | $0.2199000 | $0.2016000 |
2020-11-04 | $0.2057000 | $0.2032000 | $0.2174000 | $0.2000000 |
2020-11-05 | $0.2032000 | $0.3827000 | $0.4113000 | $0.2070000 |
2020-11-06 | $0.3827000 | $0.3604000 | $0.4466000 | $0.3540000 |
2020-11-07 | $0.3604000 | $0.2942000 | $0.3481000 | $0.2674000 |
2020-11-08 | $0.2942000 | $0.3041000 | $0.3176000 | $0.2972000 |
2020-11-09 | $0.3041000 | $0.2618000 | $0.3068000 | $0.2570000 |
2020-11-10 | $0.2618000 | $0.2480000 | $0.3455000 | $0.2065000 |
2020-11-11 | $0.2480000 | $0.1791000 | $0.3557000 | $0.1790000 |
2020-11-12 | $0.1791000 | $0.2579000 | $0.2605000 | $0.1786000 |
2020-11-13 | $0.2579000 | $0.2658000 | $0.2658000 | $0.2658000 |
2020-11-14 | $0.2658000 | $0.2569000 | $0.2569000 | $0.2569000 |
2020-11-15 | $0.2569000 | $0.2500000 | $0.2500000 | $0.2500000 |
2020-11-16 | $0.2500000 | $0.6702000 | $0.7057000 | $0.2567000 |
2020-11-17 | $0.6702000 | $0.7738000 | $0.7762000 | $0.4987000 |
2020-11-18 | $0.7738000 | $0.8747000 | $0.9992000 | $0.7651000 |
2020-11-19 | $0.8747000 | $0.4414000 | $0.8838000 | $0.4247000 |
2020-11-20 | $0.4414000 | $0.4793000 | $0.7544000 | $0.4680000 |
2020-11-21 | $0.4793000 | $0.2529000 | $0.5401000 | $0.2118000 |
2020-11-22 | $0.2529000 | $0.4351000 | $0.4401000 | $0.2560000 |
2020-11-23 | $0.4351000 | $0.4883000 | $0.4933000 | $0.4450000 |
2020-11-24 | $0.4883000 | $0.3949000 | $0.4875000 | $0.3764000 |
2020-11-25 | $0.3949000 | $0.3686000 | $0.3858000 | $0.3643000 |
2020-11-26 | $0.3686000 | $0.3047000 | $0.3556000 | $0.3001000 |
2020-11-27 | $0.3047000 | $0.2738000 | $0.3067000 | $0.2669000 |
2020-11-28 | $0.2738000 | $0.3251000 | $0.4461000 | $0.2822000 |
2020-11-29 | $0.3251000 | $0.3580000 | $0.3632000 | $0.3271000 |
2020-11-30 | $0.3580000 | $0.3830000 | $0.3830000 | $0.3830000 |
2020-12-01 | $0.3830000 | $0.3643000 | $0.3644000 | $0.3643000 |
2020-12-02 | $0.3643000 | $0.3718000 | $0.3718000 | $0.3718000 |
2020-12-03 | $0.3718000 | $0.3831000 | $0.3831000 | $0.3831000 |
2020-12-04 | $0.3831000 | $0.3528000 | $0.3528000 | $0.3528000 |
2020-12-05 | $0.3528000 | $0.3710000 | $0.3710000 | $0.3710000 |
2020-12-06 | $0.3710000 | $0.3613000 | $0.3742000 | $0.3613000 |
2020-12-07 | $0.3613000 | $0.2264000 | $1.22 | $0.2264000 |
2020-12-08 | $0.2264000 | $0.2124000 | $0.2124000 | $0.2123000 |
2020-12-09 | $0.2124000 | $0.6795000 | $0.6795000 | $0.2196000 |
2020-12-10 | $0.6795000 | $0.9626000 | $1.26 | $0.5472000 |
2020-12-11 | $0.9626000 | $0.6508000 | $0.9795000 | $0.2131000 |
2020-12-12 | $0.6508000 | $0.5938000 | $0.6859000 | $0.5933000 |
2020-12-13 | $0.5938000 | $0.5316000 | $0.6185000 | $0.5316000 |
2020-12-14 | $0.5316000 | $0.4867000 | $1.06 | $0.4867000 |
2020-12-15 | $0.4867000 | $0.4829000 | $0.5713000 | $0.4323000 |
2020-12-16 | $0.4829000 | $0.5813000 | $0.5849000 | $0.5129000 |
2020-12-17 | $0.5813000 | $0.4123000 | $1.09 | $0.4066000 |
2020-12-18 | $0.4123000 | $0.5392000 | $0.6112000 | $0.4107000 |
2020-12-19 | $0.5392000 | $0.5471000 | $1.16 | $0.5223000 |
2020-12-20 | $0.5471000 | $0.5103000 | $0.5606000 | $0.5103000 |
2020-12-21 | $0.5103000 | $0.4876000 | $0.4977000 | $0.4711000 |
2020-12-22 | $0.4876000 | $0.6058000 | $0.6825000 | $0.5111000 |
2020-12-23 | $0.6058000 | $0.4653000 | $0.5608000 | $0.4629000 |
2020-12-24 | $0.4653000 | $0.4661000 | $0.4877000 | $0.4565000 |
2020-12-25 | $0.4661000 | $0.5178000 | $0.5208000 | $0.4651000 |
2020-12-26 | $0.5178000 | $0.4150000 | $0.5267000 | $0.4106000 |
2020-12-27 | $0.4150000 | $0.3775000 | $0.4886000 | $0.3148000 |
2020-12-28 | $0.3775000 | $0.3486000 | $0.4151000 | $0.3357000 |
2020-12-29 | $0.3486000 | $0.3953000 | $0.4015000 | $0.3486000 |
2020-12-30 | $0.3953000 | $0.3655000 | $0.4134000 | $0.3465000 |
2020-12-31 | $0.3655000 | $0.3731000 | $0.3760000 | $0.3557000 |
2021-01-01 | $0.3731000 | $0.3866000 | $0.3886000 | $0.3649000 |
2021-01-02 | $0.3866000 | $0.4554000 | $0.4560000 | $0.4061000 |
2021-01-03 | $0.4554000 | $0.5064000 | $0.6105000 | $0.5055000 |
2021-01-04 | $0.5064000 | $0.3989000 | $0.5417000 | $0.3979000 |
2021-01-05 | $0.3989000 | $0.3888000 | $0.4222000 | $0.3881000 |
2021-01-06 | $0.3888000 | $0.4170000 | $0.4271000 | $0.4162000 |
2021-01-07 | $0.4170000 | $0.3104000 | $0.4245000 | $0.2815000 |
2021-01-08 | $0.3104000 | $0.3100000 | $0.3175000 | $0.2732000 |
2021-01-09 | $0.3100000 | $0.3062000 | $0.3336000 | $0.3050000 |
2021-01-10 | $0.3062000 | $0.2720000 | $0.3103000 | $0.2688000 |
2021-01-11 | $0.2720000 | $0.3845000 | $0.3853000 | $0.2318000 |
2021-01-12 | $0.3845000 | $0.3438000 | $0.3717000 | $0.3352000 |
2021-01-13 | $0.3438000 | $0.3416000 | $0.3716000 | $0.3283000 |
2021-01-14 | $0.3416000 | $0.3725000 | $0.3725000 | $0.3725000 |
2021-01-15 | $0.3725000 | $0.2421000 | $0.4154000 | $0.2151000 |
2021-01-16 | $0.2421000 | $0.2269000 | $0.2593000 | $0.2240000 |
2021-01-17 | $0.2269000 | $0.2194000 | $0.2381000 | $0.2184000 |
2021-01-18 | $0.2194000 | $0.2329000 | $0.2366000 | $0.2237000 |
2021-01-19 | $0.2329000 | $0.2456000 | $0.2555000 | $0.2414000 |
2021-01-20 | $0.2456000 | $0.2611000 | $0.2615000 | $0.2466000 |
2021-01-21 | $0.2611000 | $0.2017000 | $0.2131000 | $0.1986000 |
2021-01-22 | $0.2017000 | $0.2701000 | $0.2821000 | $0.2221000 |
2021-01-23 | $0.2701000 | $0.3632000 | $0.3808000 | $0.2689000 |
2021-01-24 | $0.3632000 | $0.3714000 | $0.4209000 | $0.3714000 |
2021-01-25 | $0.3714000 | $0.2907000 | $0.3547000 | $0.2839000 |
2021-01-26 | $0.2907000 | $0.1902000 | $0.3058000 | $0.1898000 |
2021-01-27 | $0.1902000 | $0.1726000 | $0.1726000 | $0.1726000 |
2021-01-28 | $0.1726000 | $0.1850000 | $0.1850000 | $0.1850000 |
2021-01-29 | $0.1850000 | $0.1917000 | $0.1917000 | $0.1917000 |
2021-01-30 | $0.1917000 | $0.1931000 | $0.1931000 | $0.1917000 |
2021-01-31 | $0.1931000 | $0.1840000 | $0.1840000 | $0.1840000 |
2021-02-01 | $0.1840000 | $0.1924000 | $0.1924000 | $0.1924000 |
2021-02-02 | $0.1924000 | $0.2119000 | $0.2119000 | $0.2119000 |
2021-02-03 | $0.2119000 | $0.2339000 | $0.2339000 | $0.2334000 |
2021-02-04 | $0.2339000 | $0.2241000 | $0.2241000 | $0.2241000 |
2021-02-05 | $0.2241000 | $0.3522000 | $0.3522000 | $0.2415000 |
2021-02-06 | $0.3522000 | $0.3419000 | $0.3499000 | $0.3368000 |
2021-02-07 | $0.3419000 | $0.3862000 | $0.3872000 | $0.3279000 |
2021-02-08 | $0.3862000 | $0.4056000 | $0.4354000 | $0.3502000 |
2021-02-09 | $0.4056000 | $0.4085000 | $0.4155000 | $0.3769000 |
2021-02-10 | $0.4085000 | $0.4708000 | $0.5653000 | $0.3964000 |
2021-02-11 | $0.4708000 | $0.3845000 | $0.6965000 | $0.3236000 |
2021-02-12 | $0.3845000 | $0.4038000 | $0.4077000 | $0.3922000 |
2021-02-13 | $0.4038000 | $0.3980000 | $0.4084000 | $0.3944000 |
2021-02-14 | $0.3980000 | $1.80 | $3.26 | $0.3930000 |
2021-02-15 | $1.80 | $1.07 | $1.79 | $1.07 |
2021-02-16 | $1.07 | $1.79 | $1.79 | $1.06 |
2021-02-17 | $1.79 | $2.25 | $2.26 | $1.86 |
2021-02-18 | $2.25 | $2.07 | $2.36 | $2.05 |
2021-02-19 | $2.07 | $1.58 | $2.16 | $1.46 |
2021-02-20 | $1.58 | $1.57 | $1.64 | $1.54 |
2021-02-21 | $1.57 | $1.49 | $1.59 | $1.44 |
2021-02-22 | $1.49 | $1.75 | $2.45 | $1.33 |
2021-02-23 | $1.75 | $1.17 | $1.56 | $1.13 |
2021-02-24 | $1.17 | $1.02 | $2.24 | $1.01 |
2021-02-25 | $1.02 | $1.17 | $1.17 | $0.9302000 |
2021-02-26 | $1.17 | $1.14 | $1.14 | $1.14 |
2021-02-27 | $1.14 | $1.16 | $1.16 | $1.16 |
2021-02-28 | $1.16 | $1.13 | $1.13 | $1.13 |
2021-03-01 | $1.13 | $1.24 | $1.24 | $1.24 |
2021-03-02 | $1.24 | $1.18 | $1.18 | $1.18 |
2021-03-03 | $1.18 | $1.24 | $1.24 | $1.24 |
2021-03-04 | $1.24 | $1.22 | $1.22 | $1.22 |
2021-03-05 | $1.22 | $1.21 | $1.21 | $1.21 |
2021-03-06 | $1.21 | $1.31 | $1.31 | $1.31 |
2021-03-07 | $1.31 | $1.37 | $1.37 | $1.37 |
2021-03-08 | $1.37 | $1.45 | $1.45 | $1.45 |
2021-03-09 | $1.45 | $1.48 | $1.48 | $1.48 |
2021-03-10 | $1.48 | $1.42 | $1.42 | $1.42 |
2021-03-11 | $1.42 | $1.45 | $1.45 | $1.45 |
2021-03-12 | $1.45 | $1.40 | $1.40 | $1.40 |
2021-03-13 | $1.40 | $1.52 | $1.52 | $1.52 |
2021-03-14 | $1.52 | $1.52 | $1.53 | $1.51 |
2021-03-15 | $1.46 | $1.42 | $1.42 | $1.42 |
2021-03-16 | $1.42 | $1.43 | $1.43 | $1.43 |
2021-03-17 | $1.43 | $1.44 | $1.44 | $1.44 |
2021-03-18 | $1.44 | $1.41 | $1.41 | $1.41 |
2021-03-19 | $1.41 | $1.43 | $1.43 | $1.43 |
2021-03-20 | $1.43 | $1.43 | $1.43 | $1.43 |
2021-03-21 | $1.43 | $1.43 | $1.43 | $1.41 |
2021-03-22 | $1.41 | $1.33 | $1.33 | $1.33 |
2021-03-23 | $1.33 | $1.32 | $1.32 | $1.32 |
2021-03-24 | $1.32 | $1.25 | $1.25 | $1.25 |
2021-03-25 | $1.25 | $1.26 | $1.26 | $1.26 |
2021-03-26 | $1.26 | $1.35 | $1.35 | $1.35 |
2021-03-27 | $1.35 | $1.36 | $1.36 | $1.36 |
2021-03-28 | $1.36 | $1.34 | $1.34 | $1.34 |
2021-03-29 | $1.34 | $1.44 | $1.44 | $1.44 |
2021-03-30 | $1.44 | $1.46 | $1.46 | $1.46 |
2021-03-31 | $1.46 | $1.52 | $1.52 | $1.52 |
2021-04-01 | $1.52 | $1.56 | $1.56 | $1.56 |
2021-04-02 | $1.56 | $1.69 | $1.69 | $1.69 |
2021-04-03 | $1.69 | $1.59 | $1.59 | $1.59 |
2021-04-04 | $1.59 | $1.64 | $1.64 | $1.64 |
2021-04-05 | $1.64 | $1.67 | $1.67 | $1.67 |
2021-04-06 | $1.67 | $1.67 | $1.67 | $1.67 |
2021-04-07 | $1.67 | $1.55 | $1.55 | $1.55 |
2021-04-08 | $1.55 | $1.65 | $1.65 | $1.65 |
2021-04-09 | $1.65 | $1.64 | $1.64 | $1.64 |
2021-04-10 | $1.64 | $1.64 | $1.64 | $1.63 |
2021-04-11 | $1.69 | $1.70 | $1.70 | $1.70 |
2021-04-12 | $1.70 | $1.70 | $1.71 | $1.70 |
2021-06-06 | $2.08 | $2.15 | $2.15 | $2.15 |
2021-06-07 | $2.15 | $2.05 | $2.05 | $2.05 |
2021-06-08 | $2.05 | $1.99 | $1.99 | $1.99 |
2021-06-09 | $1.99 | $1.96 | $2.00 | $1.96 |
2021-06-12 | $1.86 | $1.88 | $1.88 | $1.88 |
2021-06-13 | $1.88 | $1.87 | $1.88 | $1.87 |
2021-06-15 | $2.04 | $2.01 | $2.01 | $2.01 |
2021-06-16 | $2.01 | $2.01 | $2.01 | $2.00 |
Pair | Exchange |
---|---|
FYZ/ETH | bibox |
FYZ/USDT | bibox |
FYZ/ETH | bilaxy |
FYZ/WETH | uniswapv2 |
Fyooz empowers users to invest in anything they love. It can be their favorite artist, brand or influencer. Fyooz combines the power of Social Media with state-of-the-art Fintech solutions – in a decentralized way.
Sorry, detailed technology about Fyooz is not currently available
Sorry, detailed features about Fyooz is not currently available