Register for streaming realtime charts, analysis tools, and prices.
FORTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.1667 | -0.0012 | -0.71% | 0.166 | 0.1799 | 0.162 | 1,489,232.00 |
| Jul 28 2024 | 0.1679 | -0.0001 | -0.06% | 0.1671 | 0.1724 | 0.1661 | 399,469.00 |
| Jul 27 2024 | 0.168 | -0.0038 | -2.21% | 0.1703 | 0.1722 | 0.1664 | 146,022.00 |
| Jul 26 2024 | 0.1718 | 0.0085 | 5.21% | 0.1639 | 0.1723 | 0.1619 | 569,852.00 |
| Jul 25 2024 | 0.1633 | 0.004 | 2.51% | 0.1592 | 0.1654 | 0.1563 | 1,484,041.00 |
| Jul 24 2024 | 0.1593 | -0.0059 | -3.57% | 0.1658 | 0.216 | 0.1577 | 7,478,755.00 |
| Jul 23 2024 | 0.1652 | 0.0091 | 5.83% | 0.1555 | 0.1687 | 0.155 | 1,073,378.00 |
| Jul 22 2024 | 0.1561 | -0.0081 | -4.93% | 0.1647 | 0.1659 | 0.1556 | 655,320.00 |
| Jul 21 2024 | 0.1642 | -0.0032 | -1.91% | 0.1677 | 0.1696 | 0.1624 | 643,485.00 |
| Jul 20 2024 | 0.1674 | -0.0016 | -0.95% | 0.169 | 0.1728 | 0.1652 | 487,695.00 |
| Jul 19 2024 | 0.169 | 0.0067 | 4.13% | 0.1627 | 0.1711 | 0.1597 | 447,813.00 |
| Jul 18 2024 | 0.1623 | -0.0032 | -1.93% | 0.166 | 0.1684 | 0.1595 | 444,326.00 |
| Jul 17 2024 | 0.1655 | 0.0026 | 1.60% | 0.1629 | 0.1736 | 0.161 | 1,252,282.00 |
| Jul 16 2024 | 0.1629 | 0.0005 | 0.31% | 0.1606 | 0.1745 | 0.1516 | 2,009,484.00 |
| Jul 15 2024 | 0.1624 | 0.012 | 7.98% | 0.1504 | 0.1689 | 0.1465 | 3,388,247.00 |
| Jul 14 2024 | 0.1504 | 0.0067 | 4.66% | 0.1452 | 0.1506 | 0.1431 | 837,303.00 |
| Jul 13 2024 | 0.1437 | -0.0087 | -5.71% | 0.1511 | 0.1525 | 0.142 | 1,029,839.00 |
| Jul 12 2024 | 0.1524 | 0.0024 | 1.60% | 0.1491 | 0.1551 | 0.147 | 927,541.00 |
| Jul 11 2024 | 0.150 | 0.0072 | 5.04% | 0.143 | 0.1565 | 0.1421 | 925,270.00 |
| Jul 10 2024 | 0.1428 | -0.0011 | -0.76% | 0.1445 | 0.148 | 0.1397 | 574,717.00 |
| Jul 09 2024 | 0.1439 | -0.0028 | -1.91% | 0.1468 | 0.1503 | 0.1428 | 539,088.00 |
| Jul 08 2024 | 0.1467 | 0.0009 | 0.62% | 0.145 | 0.1491 | 0.1383 | 2,055,807.00 |
| Jul 07 2024 | 0.1458 | -0.0034 | -2.28% | 0.1496 | 0.1518 | 0.1437 | 391,243.00 |
| Jul 06 2024 | 0.1492 | 0.0058 | 4.04% | 0.142 | 0.1517 | 0.1415 | 605,711.00 |
| Jul 05 2024 | 0.1434 | -0.0022 | -1.51% | 0.1458 | 0.1466 | 0.1293 | 1,431,535.00 |
| Jul 04 2024 | 0.1456 | -0.0168 | -10.34% | 0.1624 | 0.1629 | 0.1417 | 1,360,935.00 |
| Jul 03 2024 | 0.1624 | -0.0115 | -6.61% | 0.1738 | 0.1748 | 0.1604 | 701,285.00 |
| Jul 02 2024 | 0.1739 | -0.0026 | -1.47% | 0.177 | 0.1864 | 0.1697 | 1,327,017.00 |
| Jul 01 2024 | 0.1765 | -0.0012 | -0.68% | 0.1822 | 0.1823 | 0.1555 | 2,043,603.00 |
| Jun 30 2024 | 0.1777 | 0.0009 | 0.51% | 0.1771 | 0.1843 | 0.1714 | 734,866.00 |
| Jun 29 2024 | 0.1768 | -0.0117 | -6.21% | 0.1889 | 0.189 | 0.1764 | 460,294.00 |
| Jun 28 2024 | 0.1885 | 0.0068 | 3.74% | 0.1818 | 0.1972 | 0.1812 | 691,597.00 |
| Jun 27 2024 | 0.1817 | 0.0011 | 0.61% | 0.1816 | 0.1883 | 0.1807 | 397,278.00 |
| Jun 26 2024 | 0.1806 | -0.0017 | -0.93% | 0.1854 | 0.1928 | 0.1785 | 2,303,959.00 |
| Jun 25 2024 | 0.1823 | -0.0045 | -2.41% | 0.1872 | 0.1886 | 0.1782 | 844,664.00 |
| Jun 24 2024 | 0.1868 | 0.0174 | 10.27% | 0.1693 | 0.1964 | 0.1649 | 2,028,011.00 |
| Jun 23 2024 | 0.1694 | -0.0124 | -6.82% | 0.1815 | 0.1815 | 0.1686 | 927,013.00 |
| Jun 22 2024 | 0.1818 | 0.0177 | 10.79% | 0.1643 | 0.1965 | 0.164 | 3,059,616.00 |
| Jun 21 2024 | 0.1641 | 0.0019 | 1.17% | 0.1621 | 0.1661 | 0.1604 | 527,948.00 |
| Jun 20 2024 | 0.1622 | -0.0091 | -5.31% | 0.1715 | 0.1778 | 0.160 | 1,245,561.00 |
| Jun 19 2024 | 0.1713 | 0.0111 | 6.93% | 0.1599 | 0.1746 | 0.1577 | 829,467.00 |
| Jun 18 2024 | 0.1602 | -0.0223 | -12.22% | 0.1822 | 0.1823 | 0.1555 | 1,970,562.00 |
| Jun 17 2024 | 0.1825 | -0.0085 | -4.45% | 0.1908 | 0.1931 | 0.1765 | 1,628,682.00 |
| Jun 16 2024 | 0.191 | -0.0101 | -5.02% | 0.201 | 0.201 | 0.1889 | 667,684.00 |
| Jun 15 2024 | 0.2011 | 0.0083 | 4.30% | 0.193 | 0.2048 | 0.1874 | 1,253,110.00 |
| Jun 14 2024 | 0.1928 | -0.0044 | -2.23% | 0.1972 | 0.2149 | 0.1895 | 1,185,087.00 |
| Jun 13 2024 | 0.1972 | -0.0095 | -4.60% | 0.2061 | 0.2061 | 0.190 | 1,222,464.00 |
| Jun 12 2024 | 0.2067 | -0.0018 | -0.86% | 0.208 | 0.2138 | 0.2007 | 1,076,000.00 |
| Jun 11 2024 | 0.2085 | -0.0128 | -5.78% | 0.222 | 0.222 | 0.1936 | 2,324,376.00 |
| Jun 10 2024 | 0.2213 | -0.0106 | -4.57% | 0.2316 | 0.2328 | 0.2208 | 1,921,815.00 |
| Jun 09 2024 | 0.2319 | 0.0129 | 5.89% | 0.2195 | 0.2354 | 0.219 | 1,416,309.00 |
| Jun 08 2024 | 0.219 | -0.0135 | -5.81% | 0.232 | 0.2356 | 0.2126 | 2,048,013.00 |
| Jun 07 2024 | 0.2325 | -0.0132 | -5.37% | 0.2445 | 0.2488 | 0.228 | 1,356,104.00 |
| Jun 06 2024 | 0.2457 | -0.0115 | -4.47% | 0.2568 | 0.2599 | 0.2447 | 679,391.00 |
| Jun 05 2024 | 0.2572 | 0.001 | 0.39% | 0.2495 | 0.2841 | 0.2472 | 6,260,902.00 |
| Jun 04 2024 | 0.2562 | 0.0029 | 1.14% | 0.254 | 0.260 | 0.252 | 1,413,047.00 |
| Jun 03 2024 | 0.2533 | 0.0116 | 4.80% | 0.2421 | 0.2563 | 0.2378 | 2,038,600.00 |
| Jun 02 2024 | 0.2417 | -0.0062 | -2.50% | 0.2477 | 0.2535 | 0.2404 | 957,679.00 |
| Jun 01 2024 | 0.2479 | -0.0013 | -0.52% | 0.2487 | 0.2608 | 0.2439 | 1,395,391.00 |
| May 31 2024 | 0.2492 | -0.0012 | -0.48% | 0.2505 | 0.2553 | 0.244 | 1,377,333.00 |
| May 30 2024 | 0.2504 | -0.0071 | -2.76% | 0.257 | 0.2613 | 0.2501 | 1,317,255.00 |
| May 29 2024 | 0.2575 | -0.0066 | -2.50% | 0.2643 | 0.2713 | 0.2517 | 2,027,621.00 |
| May 28 2024 | 0.2641 | 0.0067 | 2.60% | 0.2582 | 0.2935 | 0.248 | 3,702,091.00 |
| May 27 2024 | 0.2574 | -0.0153 | -5.61% | 0.2736 | 0.2736 | 0.2481 | 6,737,380.00 |
| May 26 2024 | 0.2727 | -0.0078 | -2.78% | 0.280 | 0.2843 | 0.2716 | 1,455,969.00 |
| May 25 2024 | 0.2805 | 0.0161 | 6.09% | 0.2652 | 0.2984 | 0.2582 | 3,891,288.00 |
| May 24 2024 | 0.2644 | -0.0265 | -9.11% | 0.2924 | 0.2968 | 0.2602 | 2,679,114.00 |
| May 23 2024 | 0.2909 | -0.0071 | -2.38% | 0.2974 | 0.3118 | 0.2805 | 2,182,736.00 |
| May 22 2024 | 0.298 | 0.0146 | 5.15% | 0.2847 | 0.3115 | 0.2806 | 5,385,223.00 |
| May 21 2024 | 0.2834 | 0.0237 | 9.13% | 0.2602 | 0.2973 | 0.2479 | 3,713,540.00 |
| May 20 2024 | 0.2597 | 0.0123 | 4.97% | 0.2475 | 0.2631 | 0.2454 | 6,654,867.00 |
| May 19 2024 | 0.2474 | -0.007 | -2.75% | 0.2538 | 0.2562 | 0.2444 | 1,012,974.00 |
| May 18 2024 | 0.2544 | -0.0088 | -3.34% | 0.2629 | 0.2719 | 0.2521 | 1,019,367.00 |
| May 17 2024 | 0.2632 | 0.007 | 2.73% | 0.2548 | 0.2698 | 0.253 | 1,346,862.00 |
| May 16 2024 | 0.2562 | 0.0095 | 3.85% | 0.2472 | 0.2882 | 0.244 | 1,985,897.00 |
| May 15 2024 | 0.2467 | 0.0116 | 4.93% | 0.2361 | 0.2536 | 0.230 | 1,011,123.00 |
| May 14 2024 | 0.2351 | 0.0035 | 1.51% | 0.233 | 0.2366 | 0.227 | 917,717.00 |
| May 13 2024 | 0.2316 | -0.0077 | -3.22% | 0.2495 | 0.2841 | 0.2298 | 6,285,150.00 |
| May 12 2024 | 0.2393 | 0.0042 | 1.79% | 0.2353 | 0.2421 | 0.2299 | 1,219,421.00 |
| May 11 2024 | 0.2351 | -0.0137 | -5.51% | 0.2495 | 0.2521 | 0.2318 | 1,227,166.00 |
| May 10 2024 | 0.2488 | -0.0039 | -1.54% | 0.2526 | 0.2702 | 0.2467 | 1,781,790.00 |
| May 09 2024 | 0.2527 | -0.0131 | -4.93% | 0.2656 | 0.2688 | 0.2468 | 2,361,937.00 |
| May 08 2024 | 0.2658 | -0.0119 | -4.29% | 0.2765 | 0.285 | 0.2648 | 1,543,088.00 |
| May 07 2024 | 0.2777 | 0.005 | 1.83% | 0.2726 | 0.2967 | 0.2678 | 2,418,221.00 |
| May 06 2024 | 0.2727 | 0.0113 | 4.32% | 0.2611 | 0.2923 | 0.256 | 8,116,454.00 |
| May 05 2024 | 0.2614 | 0.00 | 0.00% | 0.2608 | 0.2696 | 0.2526 | 1,401,921.00 |
| May 04 2024 | 0.2614 | -0.0138 | -5.01% | 0.2741 | 0.2747 | 0.2544 | 2,212,167.00 |
| May 03 2024 | 0.2752 | 0.0097 | 3.65% | 0.2672 | 0.2784 | 0.2459 | 3,622,021.00 |
| May 02 2024 | 0.2655 | 0.0183 | 7.40% | 0.2495 | 0.2841 | 0.2472 | 5,563,221.00 |
| May 01 2024 | 0.2472 | 0.0104 | 4.39% | 0.2353 | 0.2523 | 0.2215 | 2,741,349.00 |
