DigiAsia Corp (FAAS) Historical Stock Data
0.53 ↓0.01 (-1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAAS is down -4.12% a day on average. There have been 7 days where DigiAsia Corp closed green and 23 days where FAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.53 | 0.53 | ↓$0.00 (-0.47%) | 0.52 | 0.56 | 107.81K |
| 2024-11-21 | 0.60 | 0.54 | ↓$0.06 (-10.47%) | 0.50 | 0.65 | 174.13K |
| 2024-11-20 | 0.63 | 0.62 | ↓$0.01 (-1.94%) | 0.60 | 0.70 | 110.87K |
| 2024-11-19 | 0.61 | 0.65 | ↑$0.04 (6.20%) | 0.59 | 0.69 | 168.16K |
| 2024-11-18 | 0.60 | 0.63 | ↑$0.03 (5.00%) | 0.53 | 0.76 | 178.19K |
| 2024-11-15 | 0.60 | 0.55 | ↓$0.05 (-7.78%) | 0.52 | 0.62 | 207.99K |
| 2024-11-14 | 0.72 | 0.60 | ↓$0.12 (-16.42%) | 0.58 | 0.75 | 377.04K |
| 2024-11-13 | 0.81 | 0.71 | ↓$0.10 (-11.83%) | 0.67 | 0.84 | 234.83K |
| 2024-11-12 | 0.76 | 0.84 | ↑$0.08 (10.09%) | 0.71 | 0.90 | 387.75K |
| 2024-11-11 | 0.76 | 0.73 | ↓$0.03 (-4.24%) | 0.66 | 0.76 | 229.44K |
| 2024-11-08 | 0.70 | 0.73 | ↑$0.03 (3.89%) | 0.65 | 0.74 | 151.14K |
| 2024-11-07 | 0.69 | 0.68 | ↓$0.00 (-0.29%) | 0.60 | 0.71 | 215.96K |
| 2024-11-06 | 0.64 | 0.65 | ↑$0.01 (0.83%) | 0.60 | 0.86 | 1.18M |
| 2024-11-05 | 0.79 | 0.64 | ↓$0.15 (-19.06%) | 0.61 | 0.82 | 802.87K |
| 2024-11-04 | 0.95 | 0.90 | ↓$0.05 (-5.26%) | 0.87 | 1.02 | 143.54K |
| 2024-11-01 | 1.07 | 0.97 | ↓$0.10 (-9.35%) | 0.94 | 1.08 | 153.57K |
| 2024-10-31 | 1.08 | 1.03 | ↓$0.05 (-4.63%) | 1.00 | 1.20 | 143.38K |
| 2024-10-30 | 1.24 | 1.08 | ↓$0.16 (-12.90%) | 1.05 | 1.24 | 267.60K |
| 2024-10-29 | 1.35 | 1.28 | ↓$0.08 (-5.56%) | 1.26 | 1.45 | 58.87K |
| 2024-10-28 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.25 | 1.43 | 76.32K |
| 2024-10-25 | 1.24 | 1.41 | ↑$0.17 (13.71%) | 1.22 | 1.43 | 121.57K |
| 2024-10-24 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.20 | 1.36 | 104.66K |
| 2024-10-23 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.37 | 72.89K |
| 2024-10-22 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.30 | 1.56 | 128.91K |
| 2024-10-21 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.45 | 1.54 | 42.68K |
| 2024-10-18 | 1.62 | 1.52 | ↓$0.10 (-6.17%) | 1.45 | 1.70 | 125.44K |
| 2024-10-17 | 1.80 | 1.63 | ↓$0.18 (-9.72%) | 1.55 | 1.88 | 188.02K |
| 2024-10-16 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.70 | 1.95 | 213.02K |
| 2024-10-15 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.61 | 1.89 | 87.65K |
| 2024-10-14 | 1.95 | 1.72 | ↓$0.23 (-11.79%) | 1.68 | 1.95 | 107.44K |
Create an account or log in to view more rows.
$FAAS Like if you’re a bull
$FAAS has just been halted from trading due to volatility.
$FAAS has just been halted from trading.
$FAAS hows short doing? Keep short pls
we need your money.
$FAAS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FAAS has just been halted from trading due to volatility.
$FAAS has just been halted from trading due to volatility.
$FAAS it's going down??
$FAAS might see a whole 1% green
$FAAS News?