Register to chat with like-minded investors on our interactive forums.
FEARUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.06487 | -0.00183 | -2.74% | 0.06675 | 0.06873 | 0.06312 | 865,396.00 |
| Jul 22 2024 | 0.0667 | -0.00064 | -0.95% | 0.06779 | 0.071 | 0.066 | 2,081,469.00 |
| Jul 21 2024 | 0.06734 | -0.00125 | -1.82% | 0.06836 | 0.06991 | 0.06489 | 673,743.00 |
| Jul 20 2024 | 0.06859 | 0.00261 | 3.96% | 0.06643 | 0.072 | 0.0657 | 630,166.00 |
| Jul 19 2024 | 0.06598 | 0.00375 | 6.03% | 0.06223 | 0.06809 | 0.06181 | 841,028.00 |
| Jul 18 2024 | 0.06223 | -0.00278 | -4.28% | 0.06497 | 0.06592 | 0.06065 | 770,352.00 |
| Jul 17 2024 | 0.06501 | -0.00022 | -0.34% | 0.06554 | 0.0685 | 0.06338 | 743,551.00 |
| Jul 16 2024 | 0.06523 | -0.00006 | -0.09% | 0.06531 | 0.06708 | 0.06113 | 673,740.00 |
| Jul 15 2024 | 0.06529 | -0.00062 | -0.94% | 0.06622 | 0.068 | 0.06366 | 2,269,184.00 |
| Jul 14 2024 | 0.06591 | 0.00312 | 4.97% | 0.0633 | 0.06729 | 0.06132 | 701,679.00 |
| Jul 13 2024 | 0.06279 | -0.00238 | -3.65% | 0.06517 | 0.06552 | 0.06165 | 700,465.00 |
| Jul 12 2024 | 0.06517 | -0.00042 | -0.64% | 0.06567 | 0.06791 | 0.06502 | 403,441.00 |
| Jul 11 2024 | 0.06559 | -0.00054 | -0.82% | 0.0658 | 0.06658 | 0.06508 | 762,890.00 |
| Jul 10 2024 | 0.06613 | -0.00201 | -2.95% | 0.06806 | 0.07173 | 0.06492 | 818,202.00 |
| Jul 09 2024 | 0.06814 | -0.00049 | -0.71% | 0.06876 | 0.07506 | 0.06627 | 710,820.00 |
| Jul 08 2024 | 0.06863 | 0.0007 | 1.03% | 0.06829 | 0.07014 | 0.06318 | 2,409,569.00 |
| Jul 07 2024 | 0.06793 | -0.00053 | -0.77% | 0.06826 | 0.06905 | 0.06406 | 650,388.00 |
| Jul 06 2024 | 0.06846 | 0.00303 | 4.63% | 0.06509 | 0.06959 | 0.06355 | 661,768.00 |
| Jul 05 2024 | 0.06543 | -0.00033 | -0.50% | 0.06592 | 0.06821 | 0.06284 | 621,303.00 |
| Jul 04 2024 | 0.06576 | -0.00552 | -7.74% | 0.07073 | 0.07184 | 0.06482 | 689,533.00 |
| Jul 03 2024 | 0.07128 | -0.00283 | -3.82% | 0.07415 | 0.07481 | 0.06611 | 830,312.00 |
| Jul 02 2024 | 0.07411 | 0.00273 | 3.82% | 0.07138 | 0.07485 | 0.07124 | 1,983,873.00 |
| Jul 01 2024 | 0.07138 | 0.00238 | 3.45% | 0.06181 | 0.07582 | 0.06181 | 2,128,746.00 |
| Jun 30 2024 | 0.069 | 0.00078 | 1.14% | 0.06859 | 0.07139 | 0.067 | 1,061,845.00 |
| Jun 29 2024 | 0.06822 | -0.00301 | -4.23% | 0.07122 | 0.07151 | 0.06775 | 876,965.00 |
| Jun 28 2024 | 0.07123 | -0.00344 | -4.61% | 0.07475 | 0.07523 | 0.06924 | 859,383.00 |
| Jun 27 2024 | 0.07467 | -0.00166 | -2.17% | 0.07671 | 0.07715 | 0.06999 | 649,131.00 |
| Jun 26 2024 | 0.07633 | 0.00312 | 4.26% | 0.07292 | 0.08766 | 0.07282 | 2,171,874.00 |
| Jun 25 2024 | 0.07321 | 0.006 | 8.93% | 0.06721 | 0.0747 | 0.06643 | 660,282.00 |
| Jun 24 2024 | 0.06721 | 0.00114 | 1.73% | 0.06603 | 0.07257 | 0.06461 | 763,980.00 |
| Jun 23 2024 | 0.06607 | 0.00062 | 0.95% | 0.06546 | 0.06676 | 0.06363 | 726,912.00 |
| Jun 22 2024 | 0.06545 | 0.00204 | 3.22% | 0.06341 | 0.06567 | 0.06284 | 743,231.00 |
| Jun 21 2024 | 0.06341 | -0.00407 | -6.03% | 0.06748 | 0.06825 | 0.0629 | 698,919.00 |
| Jun 20 2024 | 0.06748 | -0.00098 | -1.43% | 0.06787 | 0.0716 | 0.06601 | 682,378.00 |
| Jun 19 2024 | 0.06846 | 0.00201 | 3.02% | 0.06643 | 0.06874 | 0.0655 | 662,740.00 |
| Jun 18 2024 | 0.06645 | -0.00293 | -4.22% | 0.06955 | 0.07029 | 0.06622 | 690,275.00 |
| Jun 17 2024 | 0.06938 | -0.00205 | -2.87% | 0.07133 | 0.07528 | 0.06929 | 2,017,537.00 |
| Jun 16 2024 | 0.07143 | 0.00049 | 0.69% | 0.07122 | 0.07306 | 0.06927 | 657,177.00 |
| Jun 15 2024 | 0.07094 | 0.00395 | 5.90% | 0.06699 | 0.07382 | 0.0664 | 659,568.00 |
| Jun 14 2024 | 0.06699 | -0.0044 | -6.16% | 0.07122 | 0.07162 | 0.06592 | 681,184.00 |
| Jun 13 2024 | 0.07139 | -0.00664 | -8.51% | 0.07844 | 1.51 | 0.07121 | 599,021.00 |
| Jun 12 2024 | 0.07803 | 0.00353 | 4.74% | 0.07393 | 0.08189 | 0.07294 | 970,721.00 |
| Jun 11 2024 | 0.0745 | -0.0049 | -6.17% | 0.08082 | 0.08082 | 0.07207 | 991,505.00 |
| Jun 10 2024 | 0.0794 | -0.00922 | -10.40% | 0.08886 | 0.09119 | 0.078 | 2,446,205.00 |
| Jun 09 2024 | 0.08862 | 0.00248 | 2.88% | 0.08612 | 0.09536 | 0.08485 | 1,618,057.00 |
| Jun 08 2024 | 0.08614 | 0.00151 | 1.78% | 0.08522 | 0.09599 | 0.08265 | 1,490,835.00 |
| Jun 07 2024 | 0.08463 | -0.00824 | -8.87% | 0.09307 | 0.0949 | 0.08151 | 1,343,972.00 |
| Jun 06 2024 | 0.09287 | -0.0076 | -7.56% | 0.10047 | 0.101 | 0.08749 | 1,328,587.00 |
| Jun 05 2024 | 0.10047 | 0.0017 | 1.72% | 0.09791 | 0.10263 | 0.09605 | 2,527,630.00 |
| Jun 04 2024 | 0.09877 | 0.00172 | 1.77% | 0.09717 | 0.1039 | 0.095 | 1,142,534.00 |
| Jun 03 2024 | 0.09705 | -0.0088 | -8.31% | 0.10576 | 0.10943 | 0.09355 | 1,061,857.00 |
| Jun 02 2024 | 0.10585 | 0.00281 | 2.73% | 0.10304 | 0.11301 | 0.0992 | 1,220,332.00 |
| Jun 01 2024 | 0.10304 | 0.01096 | 11.90% | 0.09206 | 0.12035 | 0.09043 | 1,220,286.00 |
| May 31 2024 | 0.09208 | -0.0031 | -3.26% | 0.09518 | 0.10378 | 0.08792 | 882,782.00 |
| May 30 2024 | 0.09518 | -0.00235 | -2.41% | 0.09753 | 0.10111 | 0.0935 | 1,138,266.00 |
| May 29 2024 | 0.09753 | -0.00503 | -4.90% | 0.10032 | 0.10498 | 0.0951 | 1,272,238.00 |
| May 28 2024 | 0.10256 | 0.00136 | 1.34% | 0.1012 | 0.10864 | 0.09826 | 1,079,584.00 |
| May 27 2024 | 0.1012 | -0.0038 | -3.62% | 0.1045 | 0.1088 | 0.10088 | 1,898,944.00 |
| May 26 2024 | 0.105 | -0.00769 | -6.82% | 0.11354 | 0.11368 | 0.10152 | 450,353.00 |
| May 25 2024 | 0.11269 | 0.00459 | 4.25% | 0.10763 | 0.11466 | 0.10505 | 400,888.00 |
| May 24 2024 | 0.1081 | 0.00286 | 2.72% | 0.10492 | 0.10885 | 0.10439 | 404,476.00 |
| May 23 2024 | 0.10524 | -0.00291 | -2.69% | 0.10747 | 0.10838 | 0.10086 | 590,038.00 |
| May 22 2024 | 0.10815 | 0.00218 | 2.06% | 0.10596 | 0.10979 | 0.10132 | 475,441.00 |
| May 21 2024 | 0.10597 | -0.00224 | -2.07% | 0.10849 | 0.11638 | 0.10579 | 768,996.00 |
| May 20 2024 | 0.10821 | 0.00149 | 1.40% | 0.10703 | 0.10992 | 0.10378 | 1,647,736.00 |
| May 19 2024 | 0.10672 | 0.00183 | 1.74% | 0.10478 | 0.10933 | 0.10009 | 483,450.00 |
| May 18 2024 | 0.10489 | -0.00666 | -5.97% | 0.11193 | 0.11408 | 0.10442 | 786,464.00 |
| May 17 2024 | 0.11155 | 0.00187 | 1.70% | 0.11028 | 0.11583 | 0.10521 | 1,090,908.00 |
| May 16 2024 | 0.10968 | 0.00026 | 0.24% | 0.10963 | 0.11481 | 0.10741 | 1,042,017.00 |
| May 15 2024 | 0.10942 | 0.00138 | 1.28% | 0.10804 | 0.11523 | 0.10374 | 867,064.00 |
| May 14 2024 | 0.10804 | -0.0029 | -2.61% | 0.11094 | 0.11201 | 0.10651 | 1,314,419.00 |
| May 13 2024 | 0.11094 | -0.00616 | -5.26% | 0.11381 | 0.11827 | 0.10834 | 1,466,415.00 |
| May 12 2024 | 0.1171 | 0.00724 | 6.59% | 0.10986 | 0.11935 | 0.10918 | 661,515.00 |
| May 11 2024 | 0.10986 | -0.0029 | -2.57% | 0.11223 | 0.11275 | 0.10769 | 744,298.00 |
| May 10 2024 | 0.11276 | -0.00845 | -6.97% | 0.12121 | 0.12579 | 0.111 | 910,445.00 |
| May 09 2024 | 0.12121 | 0.00131 | 1.09% | 0.1199 | 0.12523 | 0.11861 | 787,008.00 |
| May 08 2024 | 0.1199 | -0.00346 | -2.80% | 0.12336 | 0.13333 | 0.11581 | 946,427.00 |
| May 07 2024 | 0.12336 | -0.01659 | -11.85% | 0.13995 | 0.14417 | 0.12336 | 802,369.00 |
| May 06 2024 | 0.13995 | 0.010 | 7.70% | 0.13013 | 0.14567 | 0.12937 | 1,687,740.00 |
| May 05 2024 | 0.12995 | 0.00505 | 4.04% | 0.12502 | 0.13479 | 0.1235 | 912,397.00 |
| May 04 2024 | 0.1249 | 0.00248 | 2.03% | 0.12368 | 0.12845 | 0.12001 | 1,042,146.00 |
| May 03 2024 | 0.12242 | 0.00126 | 1.04% | 0.11889 | 0.12834 | 0.11083 | 1,139,930.00 |
| May 02 2024 | 0.12116 | 0.0076 | 6.69% | 0.11351 | 0.12116 | 0.10825 | 987,198.00 |
| May 01 2024 | 0.11356 | -0.00682 | -5.67% | 0.12038 | 0.12038 | 0.10769 | 1,086,799.00 |
| Apr 30 2024 | 0.12038 | -0.00605 | -4.79% | 0.12738 | 0.12904 | 0.115 | 735,887.00 |
| Apr 29 2024 | 0.12643 | 0.00381 | 3.11% | 0.06181 | 0.12814 | 0.06181 | 2,385,392.00 |
| Apr 28 2024 | 0.12262 | 0.00108 | 0.89% | 0.12151 | 0.12363 | 0.11982 | 1,982,821.00 |
| Apr 27 2024 | 0.12154 | 0.00086 | 0.71% | 0.11962 | 0.128 | 0.11926 | 1,212,338.00 |
| Apr 26 2024 | 0.12068 | -0.00359 | -2.89% | 0.12551 | 0.12814 | 0.11751 | 1,238,991.00 |
| Apr 25 2024 | 0.12427 | 0.00296 | 2.44% | 0.12056 | 0.12979 | 0.1151 | 1,478,919.00 |
