Register to chat with like-minded investors on our interactive forums.
FRAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.000619 | 0.000127 | 25.84% | 0.00049 | 0.000619 | 0.000487 | 67,282.00 |
| Jul 26 2024 | 0.000492 | -0.000016 | -3.15% | 0.000508 | 0.000524 | 0.000484 | 625,479.00 |
| Jul 25 2024 | 0.000508 | -0.000026 | -4.87% | 0.000534 | 0.000535 | 0.000495 | 22,265.00 |
| Jul 24 2024 | 0.000534 | -0.000023 | -4.13% | 0.000557 | 0.000558 | 0.000529 | 16,961.00 |
| Jul 23 2024 | 0.000557 | 0.000075 | 15.56% | 0.000482 | 0.000562 | 0.00048 | 29,212.00 |
| Jul 22 2024 | 0.000482 | -0.000011 | -2.23% | 0.000752 | 0.001507 | 0.000479 | 2,709,394.00 |
| Jul 21 2024 | 0.000493 | -0.000176 | -26.30% | 0.000668 | 0.00067 | 0.000488 | 181,436.00 |
| Jul 20 2024 | 0.000669 | 0.00000300 | 0.45% | 0.000666 | 0.000673 | 0.000662 | 0.00 |
| Jul 19 2024 | 0.000666 | -0.000088 | -11.66% | 0.000752 | 0.000759 | 0.000643 | 14,985.00 |
| Jul 18 2024 | 0.000755 | 0.000076 | 11.20% | 0.000678 | 0.000755 | 0.000677 | 17,995.00 |
| Jul 17 2024 | 0.000678 | -0.000012 | -1.74% | 0.00069 | 0.000703 | 0.000676 | 0.00 |
| Jul 16 2024 | 0.00069 | -0.00000700 | -1.00% | 0.000698 | 0.0007 | 0.00067 | 0.00 |
| Jul 15 2024 | 0.000697 | -0.000052 | -6.94% | 0.000636 | 0.000775 | 0.000633 | 3,654,145.00 |
| Jul 14 2024 | 0.000749 | 0.000114 | 17.91% | 0.000636 | 0.000751 | 0.000633 | 89,359.00 |
| Jul 13 2024 | 0.000636 | 0.00000900 | 1.44% | 0.000626 | 0.00064 | 0.000623 | 0.00 |
| Jul 12 2024 | 0.000626 | 0.00000600 | 0.97% | 0.00062 | 0.000632 | 0.000609 | 0.00 |
| Jul 11 2024 | 0.00062 | -0.00000055 | -0.09% | 0.000619 | 0.000643 | 0.000611 | 0.00 |
| Jul 10 2024 | 0.00062 | -0.000024 | -3.72% | 0.000643 | 0.000687 | 0.000616 | 109,528.00 |
| Jul 09 2024 | 0.000645 | 0.000012 | 1.90% | 0.000633 | 0.000652 | 0.000631 | 0.00 |
| Jul 08 2024 | 0.000633 | -0.000039 | -5.80% | 0.000701 | 0.001258 | 0.000611 | 2,738,588.00 |
| Jul 07 2024 | 0.000672 | -0.000033 | -4.68% | 0.000704 | 0.000707 | 0.000672 | 0.00 |
| Jul 06 2024 | 0.000705 | 0.000019 | 2.77% | 0.000685 | 0.000708 | 0.00068 | 0.00 |
| Jul 05 2024 | 0.000686 | -0.000021 | -2.97% | 0.000701 | 0.000715 | 0.000651 | 0.00 |
| Jul 04 2024 | 0.000707 | -0.00015 | -17.51% | 0.000857 | 0.00086 | 0.000703 | 38,842.00 |
| Jul 03 2024 | 0.000857 | -0.000032 | -3.60% | 0.000889 | 0.000891 | 0.000845 | 0.00 |
| Jul 02 2024 | 0.000888 | -0.000109 | -10.93% | 0.000997 | 0.001003 | 0.000884 | 22,307.00 |
| Jul 01 2024 | 0.000997 | 0.00000074 | 0.07% | 0.001026 | 0.001509 | 0.000992 | 2,709,394.00 |
| Jun 30 2024 | 0.000996 | 0.000018 | 1.84% | 0.000978 | 0.001001 | 0.000972 | 20,480.00 |
| Jun 29 2024 | 0.000978 | -0.00000083 | -0.08% | 0.000979 | 0.000987 | 0.000976 | 0.00 |
| Jun 28 2024 | 0.000979 | -0.00002 | -2.00% | 0.001 | 0.00101 | 0.000975 | 0.00 |
| Jun 27 2024 | 0.000999 | 0.000022 | 2.25% | 0.000977 | 0.001006 | 0.000975 | 0.00 |
| Jun 26 2024 | 0.000976 | -0.00000800 | -0.81% | 0.001026 | 0.001029 | 0.000964 | 2,709,394.00 |
| Jun 25 2024 | 0.000984 | 0.000012 | 1.23% | 0.000973 | 0.000993 | 0.000967 | 0.00 |
| Jun 24 2024 | 0.000972 | -0.000053 | -5.17% | 0.001026 | 0.001029 | 0.000909 | 93,084.00 |
| Jun 23 2024 | 0.001026 | 0.000012 | 1.18% | 0.001013 | 0.001052 | 0.001013 | 35,760.00 |
| Jun 22 2024 | 0.001013 | -0.00000700 | -0.69% | 0.001021 | 0.001021 | 0.001008 | 0.00 |
| Jun 21 2024 | 0.00102 | 0.00000100 | 0.10% | 0.001018 | 0.001028 | 0.000999 | 89,965.00 |
| Jun 20 2024 | 0.001019 | -0.000011 | -1.07% | 0.00103 | 0.001049 | 0.001011 | 0.00 |
| Jun 19 2024 | 0.00103 | 0.000021 | 2.08% | 0.001009 | 0.00104 | 0.001005 | 0.00 |
| Jun 18 2024 | 0.001009 | -0.000077 | -7.09% | 0.001089 | 0.001089 | 0.000983 | 1,511,348.00 |
| Jun 17 2024 | 0.001086 | -0.000181 | -14.29% | 0.001398 | 0.001402 | 0.001086 | 3,858,853.00 |
| Jun 16 2024 | 0.001267 | -0.000016 | -1.25% | 0.001282 | 0.001299 | 0.001219 | 4,364,142.00 |
| Jun 15 2024 | 0.001283 | -0.000039 | -2.95% | 0.001322 | 0.001334 | 0.001202 | 2,999,123.00 |
| Jun 14 2024 | 0.001322 | 0.000038 | 2.96% | 0.001286 | 0.00141 | 0.001278 | 6,898,896.00 |
| Jun 13 2024 | 0.001284 | 0.000038 | 3.05% | 0.001245 | 0.001424 | 0.001042 | 1,737,300.00 |
| Jun 12 2024 | 0.001246 | 0.000126 | 11.29% | 0.00112 | 0.001519 | 0.000914 | 1,249,173.00 |
| Jun 11 2024 | 0.00112 | -0.0002 | -15.15% | 0.00132 | 0.001355 | 0.001093 | 3,983,833.00 |
| Jun 10 2024 | 0.00132 | 0.000023 | 1.77% | 0.001398 | 0.001402 | 0.001287 | 7,183,300.00 |
| Jun 09 2024 | 0.001296 | -0.000103 | -7.36% | 0.001398 | 0.001402 | 0.001289 | 4,804,615.00 |
| Jun 08 2024 | 0.001399 | -0.000146 | -9.45% | 0.001544 | 0.001557 | 0.001358 | 1,837,833.00 |
| Jun 07 2024 | 0.001545 | -0.000362 | -18.99% | 0.001677 | 0.00183 | 0.001404 | 3,561,669.00 |
| Jun 06 2024 | 0.001907 | 0.000901 | 89.65% | 0.001005 | 0.001907 | 0.000887 | 4,792,411.00 |
| Jun 05 2024 | 0.001005 | 0.000319 | 46.47% | 0.000861 | 0.001647 | 0.000634 | 3,200,411.00 |
| Jun 04 2024 | 0.000686 | 0.00016 | 30.34% | 0.000527 | 0.000689 | 0.000486 | 887,632.00 |
| Jun 03 2024 | 0.000527 | -0.00000300 | -0.57% | 0.000529 | 0.000539 | 0.000526 | 0.00 |
| Jun 02 2024 | 0.000529 | -0.000043 | -7.52% | 0.000572 | 0.000575 | 0.000525 | 133,324.00 |
| Jun 01 2024 | 0.000572 | -0.000068 | -10.63% | 0.00064 | 0.000644 | 0.000568 | 465,225.00 |
| May 31 2024 | 0.00064 | -0.000222 | -25.76% | 0.000861 | 0.000866 | 0.000603 | 340,900.00 |
| May 30 2024 | 0.000862 | 0.000222 | 34.61% | 0.00064 | 0.000879 | 0.000595 | 168,326.00 |
| May 29 2024 | 0.00064 | -0.000052 | -7.51% | 0.000691 | 0.000699 | 0.000636 | 274,345.00 |
| May 28 2024 | 0.000692 | -0.00000900 | -1.28% | 0.000699 | 0.000706 | 0.000679 | 0.00 |
| May 27 2024 | 0.000701 | 0.000012 | 1.74% | 0.000679 | 0.000715 | 0.000674 | 2,709,394.00 |
| May 26 2024 | 0.000688 | 0.000014 | 2.08% | 0.000675 | 0.000698 | 0.000672 | 0.00 |
| May 25 2024 | 0.000675 | 0.00000300 | 0.45% | 0.00067 | 0.000679 | 0.000668 | 0.00 |
| May 24 2024 | 0.000671 | -0.00000500 | -0.74% | 0.000679 | 0.000688 | 0.000655 | 0.00 |
| May 23 2024 | 0.000676 | 0.00000300 | 0.45% | 0.000673 | 0.000709 | 0.000643 | 0.00 |
| May 22 2024 | 0.000674 | -0.00000900 | -1.32% | 0.000682 | 0.000686 | 0.000658 | 0.00 |
| May 21 2024 | 0.000683 | -0.000086 | -11.19% | 0.00077 | 0.000782 | 0.000663 | 137,171.00 |
| May 20 2024 | 0.000769 | 0.000124 | 19.30% | 0.000664 | 0.001324 | 0.000644 | 2,709,394.00 |
| May 19 2024 | 0.000644 | -0.000043 | -6.26% | 0.000687 | 0.00069 | 0.000642 | 2,057,676.00 |
| May 18 2024 | 0.000687 | -0.000023 | -3.24% | 0.000711 | 0.000719 | 0.00068 | 1,002,981.00 |
| May 17 2024 | 0.00071 | 0.000034 | 5.02% | 0.000677 | 0.000717 | 0.000675 | 0.00 |
| May 16 2024 | 0.000677 | -0.000022 | -3.15% | 0.000698 | 0.000699 | 0.000673 | 0.00 |
| May 15 2024 | 0.000699 | 0.000036 | 5.43% | 0.000664 | 0.000699 | 0.000659 | 0.00 |
| May 14 2024 | 0.000663 | -0.000074 | -10.04% | 0.000737 | 0.00074 | 0.000662 | 14,705.00 |
| May 13 2024 | 0.000737 | 0.00000500 | 0.68% | 0.000728 | 0.00126 | 0.000726 | 2,709,394.00 |
| May 12 2024 | 0.000732 | 0.00000500 | 0.69% | 0.000728 | 0.000737 | 0.000726 | 0.00 |
| May 11 2024 | 0.000727 | -0.00000024 | -0.03% | 0.000728 | 0.000735 | 0.000722 | 0.00 |
| May 10 2024 | 0.000728 | -0.000031 | -4.09% | 0.000757 | 0.000763 | 0.00072 | 572,084.00 |
| May 09 2024 | 0.000759 | 0.000016 | 2.15% | 0.000744 | 0.000764 | 0.000738 | 0.00 |
| May 08 2024 | 0.000743 | -0.000011 | -1.46% | 0.000753 | 0.000759 | 0.000735 | 0.00 |
| May 07 2024 | 0.000755 | -0.000013 | -1.69% | 0.000767 | 0.000782 | 0.000752 | 0.00 |
| May 06 2024 | 0.000767 | -0.000017 | -2.17% | 0.000717 | 0.001377 | 0.000681 | 2,709,394.00 |
| May 05 2024 | 0.000784 | -0.000026 | -3.21% | 0.00081 | 0.000824 | 0.00075 | 526,685.00 |
| May 04 2024 | 0.00081 | 0.000034 | 4.38% | 0.000775 | 0.000818 | 0.000774 | 267,207.00 |
| May 03 2024 | 0.000776 | 0.000059 | 8.22% | 0.000717 | 0.000781 | 0.000681 | 273,132.00 |
| May 02 2024 | 0.000717 | 0.00000200 | 0.28% | 0.000714 | 0.000723 | 0.000695 | 0.00 |
| May 01 2024 | 0.000715 | -0.000071 | -9.04% | 0.000783 | 0.000785 | 0.000687 | 6,863.00 |
| Apr 30 2024 | 0.000786 | -0.00005 | -5.98% | 0.000834 | 0.000845 | 0.000759 | 0.00 |
| Apr 29 2024 | 0.000836 | -0.000307 | -26.86% | 0.000888 | 0.001372 | 0.000822 | 2,932,510.00 |
| Apr 28 2024 | 0.001143 | 0.00000400 | 0.35% | 0.001139 | 0.001171 | 0.001137 | 0.00 |
| Apr 27 2024 | 0.001139 | 0.000044 | 4.02% | 0.001096 | 0.001148 | 0.001078 | 0.00 |
