FC Barcelona Fan Token
BAR
Rank #1610
$0.5801
Updated 28 days ago
Market Cap
$10.69M
24h Volume
$3.17M
Avg Volume (6m)
$5.57M
24h High/Low
$0.5870
$0.5503
$0.5503
Price Chart
Categories & Chains
Categories
Binance Launchpad
Sports
Chiliz Ecosystem
Fan Token
Chains
Chiliz
0xfd3c73b3b09d418...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5801 | $0.5870 | $0.5503 | $0.5801 | $3.17M | $10.69M |
| Dec 2, 2025 | $0.5513 | $0.5802 | $0.5476 | $0.5775 | $3.47M | $10.12M |
| Dec 1, 2025 | $0.5687 | $0.5687 | $0.5396 | $0.5520 | $3.07M | $9.90M |
| Nov 30, 2025 | $0.5672 | $0.5738 | $0.5617 | $0.5738 | $2.00M | $10.26M |
| Nov 29, 2025 | $0.5719 | $0.5811 | $0.5670 | $0.5681 | $3.24M | $10.40M |
| Nov 28, 2025 | $0.5849 | $0.5854 | $0.5630 | $0.5716 | $2.12M | $10.41M |
| Nov 27, 2025 | $0.5868 | $0.5965 | $0.5854 | $0.5854 | $2.74M | $10.55M |
| Nov 26, 2025 | $0.5804 | $0.5911 | $0.5769 | $0.5878 | $3.09M | $10.40M |
| Nov 25, 2025 | $0.5840 | $0.5918 | $0.5797 | $0.5802 | $2.45M | $10.40M |
| Nov 24, 2025 | $0.5737 | $0.5867 | $0.5678 | $0.5867 | $2.62M | $10.16M |
| Nov 23, 2025 | $0.5643 | $0.5872 | $0.5633 | $0.5771 | $2.40M | $9.97M |
| Nov 22, 2025 | $0.5679 | $0.5709 | $0.5571 | $0.5662 | $3.65M | $9.88M |
| Nov 21, 2025 | $0.5812 | $0.5900 | $0.5550 | $0.5600 | $4.30M | $9.95M |
| Nov 20, 2025 | $0.5721 | $0.5980 | $0.5721 | $0.5871 | $3.73M | $10.17M |
| Nov 19, 2025 | $0.5964 | $0.5984 | $0.5669 | $0.5669 | $2.15M | $10.19M |
| Nov 18, 2025 | $0.5867 | $0.6025 | $0.5862 | $0.5991 | $2.10M | $10.31M |
| Nov 17, 2025 | $0.6025 | $0.6110 | $0.5845 | $0.5865 | $2.32M | $10.31M |
| Nov 16, 2025 | $0.6180 | $0.6189 | $0.5951 | $0.5989 | $2.05M | $10.42M |
| Nov 15, 2025 | $0.6146 | $0.6263 | $0.6130 | $0.6172 | $2.76M | $10.57M |
| Nov 14, 2025 | $0.6237 | $0.6297 | $0.6120 | $0.6193 | $3.38M | $10.44M |
| Nov 13, 2025 | $0.6445 | $0.6617 | $0.6181 | $0.6230 | $2.83M | $10.79M |
| Nov 12, 2025 | $0.6523 | $0.6763 | $0.6417 | $0.6470 | $2.97M | $11.05M |
| Nov 11, 2025 | $0.6665 | $0.6934 | $0.6662 | $0.6665 | $3.12M | $11.18M |
| Nov 10, 2025 | $0.6837 | $0.6837 | $0.6837 | $0.6837 | $3.15M | $11.33M |
| Nov 9, 2025 | $0.6737 | $0.6737 | $0.6737 | $0.6737 | $4.48M | $11.19M |
| Nov 8, 2025 | $0.6714 | $0.6714 | $0.6714 | $0.6714 | $3.33M | $11.13M |
| Nov 7, 2025 | $0.6319 | $0.6319 | $0.6319 | $0.6319 | $2.69M | $10.42M |
| Nov 6, 2025 | $0.6449 | $0.6449 | $0.6449 | $0.6449 | $2.25M | $10.64M |
| Nov 5, 2025 | $0.6372 | $0.6372 | $0.6372 | $0.6372 | $3.29M | $10.42M |
| Nov 4, 2025 | $0.6406 | $0.6406 | $0.6406 | $0.6406 | $2.55M | $10.48M |
| Nov 3, 2025 | $0.6992 | $0.6992 | $0.6992 | $0.6992 | $1.97M | $11.33M |
| Nov 2, 2025 | $0.7090 | $0.7090 | $0.7090 | $0.7090 | $2.19M | $11.49M |
| Nov 1, 2025 | $0.7046 | $0.7046 | $0.7046 | $0.7046 | $5.01M | $11.43M |
| Oct 31, 2025 | $0.6863 | $0.6863 | $0.6863 | $0.6863 | $2.86M | $11.04M |
| Oct 30, 2025 | $0.7288 | $0.7288 | $0.7288 | $0.7288 | $2.47M | $11.74M |
| Oct 29, 2025 | $0.7296 | $0.7296 | $0.7296 | $0.7296 | $2.10M | $11.75M |
| Oct 28, 2025 | $0.7584 | $0.7584 | $0.7584 | $0.7584 | $2.39M | $12.22M |
| Oct 27, 2025 | $0.7733 | $0.7733 | $0.7733 | $0.7733 | $3.62M | $12.27M |
| Oct 26, 2025 | $0.7756 | $0.7756 | $0.7756 | $0.7756 | $2.18M | $12.29M |
| Oct 25, 2025 | $0.7787 | $0.7787 | $0.7787 | $0.7787 | $2.21M | $12.34M |
| Oct 24, 2025 | $0.7704 | $0.7704 | $0.7704 | $0.7704 | $2.29M | $12.20M |
| Oct 23, 2025 | $0.7606 | $0.7606 | $0.7606 | $0.7606 | $2.86M | $11.95M |
| Oct 22, 2025 | $0.7948 | $0.7948 | $0.7948 | $0.7948 | $3.66M | $12.52M |
| Oct 21, 2025 | $0.8204 | $0.8204 | $0.8204 | $0.8204 | $2.71M | $12.91M |
| Oct 20, 2025 | $0.8266 | $0.8266 | $0.8266 | $0.8266 | $2.48M | $12.86M |
| Oct 19, 2025 | $0.8250 | $0.8250 | $0.8250 | $0.8250 | $1.82M | $12.84M |
| Oct 18, 2025 | $0.8180 | $0.8180 | $0.8180 | $0.8180 | $2.48M | $12.73M |
| Oct 17, 2025 | $0.8236 | $0.8236 | $0.8236 | $0.8236 | $3.58M | $12.81M |
| Oct 16, 2025 | $0.8420 | $0.8420 | $0.8420 | $0.8420 | $3.27M | $13.10M |
| Oct 15, 2025 | $0.8564 | $0.8564 | $0.8564 | $0.8564 | $8.56M | $13.33M |
| Oct 14, 2025 | $0.8724 | $0.8724 | $0.8724 | $0.8724 | $3.56M | $13.58M |
| Oct 13, 2025 | $0.8427 | $0.8427 | $0.8427 | $0.8427 | $2.84M | $12.99M |
| Oct 12, 2025 | $0.8072 | $0.8072 | $0.8072 | $0.8072 | $3.82M | $12.44M |
| Oct 11, 2025 | $0.8021 | $0.8021 | $0.8021 | $0.8021 | $8.87M | $12.48M |
| Oct 10, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $6.89M | $15.66M |
| Oct 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $15.99M | $15.76M |
| Oct 8, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $14.13M | $15.80M |
| Oct 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.85M | $15.66M |
| Oct 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.34M | $15.63M |
| Oct 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.77M | $15.72M |
| Oct 4, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $5.01M | $15.76M |
| Oct 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $6.77M | $15.57M |
| Oct 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $12.65M | $15.36M |
| Oct 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $24.65M | $15.47M |
| Sep 30, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $21.13M | $15.35M |
| Sep 29, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $13.61M | $15.15M |
| Sep 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $21.12M | $15.43M |
| Sep 27, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $18.90M | $15.43M |
| Sep 26, 2025 | $0.9766 | $0.9766 | $0.9766 | $0.9766 | $11.33M | $14.41M |
| Sep 25, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.09M | $15.23M |
| Sep 24, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $7.89M | $15.26M |
| Sep 23, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $10.06M | $15.35M |
| Sep 22, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $7.95M | $15.95M |
| Sep 21, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $8.72M | $16.16M |
| Sep 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $9.96M | $16.30M |
| Sep 19, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $9.01M | $16.33M |
| Sep 18, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.49M | $16.42M |
| Sep 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $11.58M | $16.29M |
| Sep 16, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $14.25M | $16.14M |
| Sep 15, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $18.99M | $16.15M |
| Sep 14, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $7.48M | $16.25M |
| Sep 13, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $5.47M | $16.16M |
| Sep 12, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.49M | $16.10M |
| Sep 11, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.69M | $16.11M |
| Sep 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $4.12M | $15.97M |
| Sep 9, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.23M | $15.74M |
| Sep 8, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.27M | $15.60M |
| Sep 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.91M | $15.36M |
| Sep 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.15M | $15.54M |
| Sep 5, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $3.48M | $15.36M |
| Sep 4, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.90M | $15.80M |
| Sep 3, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.99M | $15.44M |
| Sep 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.79M | $15.30M |
| Sep 1, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.83M | $15.47M |
| Aug 31, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $2.77M | $15.92M |
| Aug 30, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $5.27M | $15.90M |
| Aug 29, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $2.37M | $15.90M |
| Aug 28, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.93M | $15.53M |
| Aug 27, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $2.44M | $15.77M |
| Aug 26, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $3.15M | $15.33M |
| Aug 25, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $2.70M | $16.45M |
| Aug 24, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $3.43M | $16.82M |
| Aug 23, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $2.64M | $16.74M |
| Aug 22, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $4.37M | $16.18M |
| Aug 21, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $2.36M | $16.37M |
| Aug 20, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $4.21M | $15.98M |
| Aug 19, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $3.84M | $16.75M |
| Aug 18, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $4.15M | $17.01M |
| Aug 17, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $6.69M | $17.18M |
| Aug 16, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $10.07M | $17.37M |
| Aug 15, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $5.03M | $16.64M |
| Aug 14, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $4.62M | $16.96M |
| Aug 13, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $7.39M | $16.80M |
| Aug 12, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $10.19M | $16.60M |
| Aug 11, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $24.06M | $17.14M |
| Aug 10, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $4.71M | $15.70M |
| Aug 9, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $7.01M | $15.79M |
| Aug 8, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $5.52M | $15.04M |
| Aug 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $2.58M | $14.63M |
| Aug 6, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $3.16M | $14.56M |
| Aug 5, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $3.52M | $14.83M |
| Aug 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $3.67M | $14.55M |
| Aug 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $11.99M | $14.55M |
| Aug 2, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $8.68M | $14.39M |
| Aug 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $6.58M | $14.47M |
| Jul 31, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $4.55M | $14.60M |
| Jul 30, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $6.96M | $14.53M |
| Jul 29, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $37.48M | $16.03M |
| Jul 28, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $17.47M | $14.96M |
| Jul 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.50M | $13.79M |
| Jul 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $4.98M | $13.71M |
| Jul 25, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $4.11M | $13.63M |
| Jul 24, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.81M | $14.03M |
| Jul 23, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.72M | $13.94M |
| Jul 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $5.80M | $13.80M |
| Jul 21, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.48M | $13.68M |
| Jul 20, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.21M | $13.58M |
| Jul 19, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $3.15M | $13.51M |
| Jul 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $2.47M | $13.29M |
| Jul 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.23M | $13.38M |
| Jul 16, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $2.12M | $13.52M |
| Jul 15, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $2.44M | $13.11M |
| Jul 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.87M | $13.02M |
| Jul 13, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $7.64M | $13.05M |
| Jul 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $5.30M | $12.86M |
| Jul 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.03M | $12.36M |
| Jul 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $2.56M | $12.20M |
| Jul 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.98M | $11.97M |
| Jul 8, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $3.66M | $11.82M |
| Jul 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.53M | $11.66M |
| Jul 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.65M | $11.67M |
| Jul 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $13.33M | $11.92M |
| Jul 4, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $2.11M | $11.83M |
| Jul 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.45M | $11.85M |
| Jul 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.44M | $11.35M |
| Jul 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $2.32M | $11.48M |