FOODL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 27 2025 | 0.475 | 0.006 | 1.28% | 0.452 | 0.478 | 0.452 | 6,427 |
Jan 24 2025 | 0.469 | 0.00 | 0.00% | 0.47 | 0.475 | 0.462 | 22,645 |
Jan 23 2025 | 0.469 | 0.004 | 0.86% | 0.46 | 0.47 | 0.456 | 15,310 |
Jan 22 2025 | 0.465 | -0.002 | -0.43% | 0.463 | 0.465 | 0.462 | 5,700 |
Jan 21 2025 | 0.467 | -0.003 | -0.64% | 0.465 | 0.469 | 0.461 | 3,157 |
Jan 20 2025 | 0.47 | 0.003 | 0.64% | 0.469 | 0.47 | 0.46 | 4,812 |
Jan 17 2025 | 0.467 | 0.017 | 3.78% | 0.468 | 0.468 | 0.45 | 5,018 |
Jan 16 2025 | 0.45 | 0.00 | 0.00% | 0.455 | 0.467 | 0.45 | 11,712 |
Jan 15 2025 | 0.45 | 0.01 | 2.27% | 0.448 | 0.45 | 0.448 | 3,400 |
Jan 14 2025 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
Jan 13 2025 | 0.44 | 0.00 | 0.00% | 0.435 | 0.44 | 0.435 | 4,443 |
Jan 10 2025 | 0.44 | 0.003 | 0.69% | 0.441 | 0.45 | 0.44 | 15,129 |
Jan 09 2025 | 0.437 | 0.007 | 1.63% | 0.433 | 0.437 | 0.433 | 9,262 |
Jan 08 2025 | 0.43 | -0.016 | -3.59% | 0.445 | 0.447 | 0.43 | 48,100 |
Jan 07 2025 | 0.446 | 0.005 | 1.13% | 0.44 | 0.446 | 0.435 | 33,372 |
Jan 03 2025 | 0.441 | 0.008 | 1.85% | 0.434 | 0.441 | 0.43 | 18,500 |
Jan 02 2025 | 0.433 | -0.007 | -1.59% | 0.44 | 0.448 | 0.426 | 72,500 |
Dec 31 2024 | 0.44 | 0.00 | 0.00% | 0.439 | 0.44 | 0.435 | 18,718 |
Dec 30 2024 | 0.44 | 0.012 | 2.80% | 0.43 | 0.44 | 0.43 | 17,850 |
Dec 27 2024 | 0.428 | -0.004 | -0.93% | 0.43 | 0.43 | 0.424 | 15,733 |
Dec 23 2024 | 0.432 | 0.012 | 2.86% | 0.42 | 0.432 | 0.42 | 5,000 |
Dec 20 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0.00 |
Dec 19 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0.00 |
Dec 18 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 6,550 |
Dec 17 2024 | 0.42 | -0.009 | -2.10% | 0.43 | 0.43 | 0.42 | 17,484 |
Dec 16 2024 | 0.429 | 0.024 | 5.93% | 0.421 | 0.429 | 0.405 | 15,302 |
Dec 13 2024 | 0.405 | -0.012 | -2.88% | 0.423 | 0.423 | 0.405 | 206 |
Dec 12 2024 | 0.417 | -0.002 | -0.48% | 0.415 | 0.417 | 0.401 | 5,260 |
Dec 11 2024 | 0.419 | 0.009 | 2.20% | 0.416 | 0.419 | 0.416 | 2,413 |
Dec 10 2024 | 0.41 | -0.009 | -2.15% | 0.427 | 0.427 | 0.41 | 6,462 |
Dec 09 2024 | 0.419 | -0.011 | -2.56% | 0.425 | 0.44 | 0.411 | 27,197 |
Dec 06 2024 | 0.43 | 0.015 | 3.61% | 0.416 | 0.43 | 0.416 | 30 |
Dec 05 2024 | 0.415 | -0.005 | -1.19% | 0.427 | 0.43 | 0.415 | 2,525 |
Dec 04 2024 | 0.42 | 0.01 | 2.44% | 0.42 | 0.42 | 0.405 | 7,400 |
Dec 03 2024 | 0.41 | 0.004 | 0.99% | 0.39 | 0.41 | 0.39 | 9,255 |
Dec 02 2024 | 0.406 | 0.006 | 1.50% | 0.407 | 0.409 | 0.40 | 18,840 |
Nov 29 2024 | 0.40 | 0.01 | 2.56% | 0.397 | 0.418 | 0.396 | 47,216 |
Nov 28 2024 | 0.39 | 0.011 | 2.90% | 0.385 | 0.39 | 0.385 | 22,561 |
Nov 27 2024 | 0.379 | 0.009 | 2.43% | 0.372 | 0.379 | 0.372 | 22,644 |
Nov 26 2024 | 0.37 | 0.006 | 1.65% | 0.368 | 0.37 | 0.368 | 6,995 |
Nov 25 2024 | 0.364 | 0.005 | 1.39% | 0.36 | 0.364 | 0.36 | 13,490 |
Nov 22 2024 | 0.359 | 0.009 | 2.57% | 0.35 | 0.359 | 0.35 | 22,635 |
Nov 21 2024 | 0.35 | 0.004 | 1.16% | 0.35 | 0.35 | 0.35 | 2,557 |
Nov 20 2024 | 0.346 | 0.006 | 1.76% | 0.33 | 0.346 | 0.33 | 15,232 |
Nov 19 2024 | 0.34 | 0.01 | 3.03% | 0.338 | 0.34 | 0.338 | 13,125 |
Nov 18 2024 | 0.33 | -0.009 | -2.65% | 0.325 | 0.339 | 0.321 | 8,149 |
Nov 15 2024 | 0.339 | 0.002 | 0.59% | 0.335 | 0.339 | 0.335 | 8,600 |
Nov 14 2024 | 0.337 | 0.008 | 2.43% | 0.333 | 0.337 | 0.333 | 7,020 |
Nov 13 2024 | 0.329 | 0.00 | 0.00% | 0.328 | 0.329 | 0.328 | 6,300 |
Nov 12 2024 | 0.329 | 0.00 | 0.00% | 0.32 | 0.33 | 0.317 | 28,795 |
Nov 11 2024 | 0.329 | -0.001 | -0.30% | 0.332 | 0.332 | 0.32 | 21,714 |
Nov 08 2024 | 0.33 | -0.003 | -0.90% | 0.33 | 0.335 | 0.32 | 46,587 |
Nov 07 2024 | 0.333 | -0.023 | -6.46% | 0.35 | 0.35 | 0.332 | 24,700 |
Nov 06 2024 | 0.356 | 0.007 | 2.01% | 0.357 | 0.357 | 0.355 | 8,559 |
Nov 05 2024 | 0.349 | 0.01 | 2.95% | 0.34 | 0.349 | 0.34 | 7,841 |
Nov 04 2024 | 0.339 | 0.019 | 5.94% | 0.334 | 0.339 | 0.334 | 6,580 |
Nov 01 2024 | 0.32 | -0.009 | -2.74% | 0.33 | 0.33 | 0.32 | 8,621 |
Oct 31 2024 | 0.329 | 0.009 | 2.81% | 0.329 | 0.329 | 0.329 | 6,343 |
Oct 30 2024 | 0.32 | -0.009 | -2.74% | 0.335 | 0.335 | 0.32 | 11,746 |