StaFi (rToken) Historical Data - FISGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
StaFi (rToken) (Cryptocurrency:FISGBP)
StaFi (rToken) (Cryptocurrency:FISGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
StaFi (rToken)	FISGBP	Crypto	32,018,022	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.007319	-1.62%	0.443535	0.442531	0.445542

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.45065	0.457314	0.44353	0.450853	0.182336 - 0.957728

Exchange	Last Trade	Size	Trade Price	Currency
BINA	18:18:20	184.00	0.444128	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,127.11	11,409.00	FIS	FISEUR	FISUSD	FISBTC

FISGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.446165	0.924106	0.376151	83,250.29	-0.002631	-0.59%
1 Month	0.559779	0.957728	0.376151	74,547.86	-0.116245	-20.77%
3 Months	0.33643	0.957728	0.315905	199,952.10	0.107105	31.84%
6 Months	0.237755	0.957728	0.228316	168,326.36	0.20578	86.55%
1 Year	0.335964	0.957728	0.182336	187,860.59	0.107571	32.02%
3 Years	2.19	2.69	0.125456	471,085.36	-1.75	-79.77%
5 Years	2.18	3.44	0.125456	462,521.03	-1.74	-79.68%

FISGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.44939	0.022882	5.37%	0.800184	0.80049	0.416467	223,104.00
03 May 2024	0.426508	0.028484	7.16%	0.790545	0.792175	0.382979	43,861.00
02 May 2024	0.398024	-0.004253	-1.06%	0.403897	0.406214	0.376151	81,396.00
01 May 2024	0.402277	-0.0353	-8.07%	0.440243	0.444698	0.384034	20,636.00
30 Apr 2024	0.437577	-0.003456	-0.78%	0.453478	0.924106	0.423017	72,055.00
29 Apr 2024	0.441033	-0.00492	-1.10%	0.85357	0.856181	0.441033	27,670.00
28 Apr 2024	0.445953	0.002829	0.64%	0.446165	0.452126	0.430965	114,030.00
27 Apr 2024	0.443124	-0.02851	-6.04%	0.46916	0.469702	0.437716	54,283.00
26 Apr 2024	0.471634	0.003784	0.81%	0.875782	0.875782	0.452361	63,523.00
25 Apr 2024	0.467851	-0.024322	-4.94%	0.498573	0.504829	0.465827	57,984.00
24 Apr 2024	0.492173	0.005708	1.17%	0.487851	0.496278	0.477974	58,003.00
23 Apr 2024	0.486465	0.007567	1.58%	0.453478	0.931011	0.429215	83,224.00
22 Apr 2024	0.478898	-0.033717	-6.58%	0.891319	0.891398	0.474569	91,845.00
21 Apr 2024	0.512616	0.034419	7.20%	0.876952	0.876952	0.46466	47,267.00
20 Apr 2024	0.478197	0.014805	3.19%	0.864538	0.864538	0.436104	43,717.00
19 Apr 2024	0.463392	0.025793	5.89%	0.837572	0.837572	0.433212	39,033.00
18 Apr 2024	0.437599	-0.013613	-3.02%	0.870367	0.87644	0.41803	184,063.00
17 Apr 2024	0.451212	0.023247	5.43%	0.864351	0.865724	0.413325	88,196.00
16 Apr 2024	0.427965	-0.050802	-10.61%	0.453478	0.489875	0.415626	100,021.00
15 Apr 2024	0.478767	0.025213	5.56%	0.453478	0.484502	0.429215	48,889.00
14 Apr 2024	0.453555	-0.050359	-9.99%	0.919486	0.919486	0.417575	115,679.00
13 Apr 2024	0.503914	-0.091082	-15.31%	0.597888	0.950554	0.488736	72,188.00
12 Apr 2024	0.594996	-0.008875	-1.47%	0.95353	0.95353	0.592091	28,050.00
11 Apr 2024	0.603871	0.022432	3.86%	0.581457	0.927652	0.567187	55,802.00
10 Apr 2024	0.581439	-0.047332	-7.53%	0.957728	0.957728	0.578787	59,852.00
09 Apr 2024	0.628771	0.013854	2.25%	0.886331	0.886331	0.576007	102,154.00
08 Apr 2024	0.614917	0.038143	6.61%	0.576093	0.61823	0.571691	82,776.00
07 Apr 2024	0.576774	0.01595	2.84%	0.559779	0.586036	0.556918	28,039.00
06 Apr 2024	0.560824	-0.030654	-5.18%	0.588262	0.59454	0.559769	66,944.00
05 Apr 2024	0.591478	-0.017574	-2.89%	0.886331	0.886331	0.576007	82,560.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions