Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRONTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00001933 | 0.00000070 | 3.76% | 0.00001847 | 0.00001993 | 0.00001796 | 201,606.00 |
| May 20 2024 | 0.00001863 | 0.00000056 | 3.10% | 0.00001813 | 0.00001967 | 0.00001710 | 362,257.00 |
| May 19 2024 | 0.00001807 | 0.00000000 | 0.00% | 0.00001781 | 0.00001847 | 0.00001742 | 232,036.00 |
| May 18 2024 | 0.00001807 | 0.00000090 | 5.24% | 0.00001728 | 0.00001916 | 0.00001703 | 366,696.00 |
| May 17 2024 | 0.00001717 | -0.00000004 | -0.23% | 0.00001728 | 0.00001745 | 0.00001653 | 136,058.00 |
| May 16 2024 | 0.00001721 | -0.00000098 | -5.39% | 0.00001810 | 0.00002435 | 0.00001602 | 1,789,823.00 |
| May 15 2024 | 0.00001819 | -0.00000054 | -2.88% | 0.00001894 | 0.00001943 | 0.00001790 | 409,492.00 |
| May 14 2024 | 0.00001873 | -0.00000100 | -4.97% | 0.00002007 | 0.00002085 | 0.00001849 | 491,686.00 |
| May 13 2024 | 0.00002014 | -0.00000200 | -8.96% | 0.00002210 | 0.00002250 | 0.00001964 | 934,995.00 |
| May 12 2024 | 0.00002231 | 0.00000011 | 0.50% | 0.00002228 | 0.00002623 | 0.00002189 | 1,222,375.00 |
| May 11 2024 | 0.00002220 | -0.00000200 | -8.22% | 0.00002446 | 0.00002579 | 0.00002220 | 688,185.00 |
| May 10 2024 | 0.00002432 | -0.00000061 | -2.45% | 0.00002521 | 0.00002614 | 0.00002261 | 420,934.00 |
| May 09 2024 | 0.00002493 | -0.00000300 | -10.68% | 0.00002795 | 0.00002872 | 0.00002491 | 970,800.00 |
| May 08 2024 | 0.00002810 | 0.00000800 | 39.08% | 0.00002062 | 0.00003485 | 0.00001923 | 2,129,163.00 |
| May 07 2024 | 0.00002047 | 0.00000045 | 2.25% | 0.00001992 | 0.00002150 | 0.00001804 | 493,836.00 |
| May 06 2024 | 0.00002002 | 0.00000200 | 11.06% | 0.00001800 | 0.00002245 | 0.00001746 | 1,181,022.00 |
| May 05 2024 | 0.00001808 | 0.00000500 | 38.17% | 0.00001312 | 0.00001874 | 0.00001270 | 1,209,955.00 |
| May 04 2024 | 0.00001310 | 0.00000001 | 0.08% | 0.00001307 | 0.00001323 | 0.00001270 | 122,868.00 |
| May 03 2024 | 0.00001309 | -0.00000027 | -2.02% | 0.00001329 | 0.00001334 | 0.00001284 | 177,167.00 |
| May 02 2024 | 0.00001336 | -0.00000016 | -1.18% | 0.00001316 | 0.00001516 | 0.00001284 | 1,346,082.00 |
| May 01 2024 | 0.00001352 | -0.00000200 | -13.12% | 0.00001538 | 0.00001764 | 0.00001289 | 1,424,284.00 |
| Apr 30 2024 | 0.00001524 | 0.00000100 | 7.17% | 0.00001408 | 0.00001549 | 0.00001387 | 240,455.00 |
| Apr 29 2024 | 0.00001395 | -0.00000078 | -5.30% | 0.00001452 | 0.00001547 | 0.00001321 | 491,420.00 |
| Apr 28 2024 | 0.00001473 | 0.00000023 | 1.59% | 0.00001461 | 0.00001584 | 0.00001252 | 341,610.00 |
| Apr 27 2024 | 0.00001450 | 0.00000034 | 2.40% | 0.00001418 | 0.00001467 | 0.00001342 | 162,548.00 |
| Apr 26 2024 | 0.00001416 | -0.00000003 | -0.21% | 0.00001425 | 0.00001454 | 0.00001341 | 130,015.00 |
| Apr 25 2024 | 0.00001419 | 0.00000100 | 7.69% | 0.00001294 | 0.00001498 | 0.00001258 | 217,756.00 |
| Apr 24 2024 | 0.00001300 | -0.00000016 | -1.22% | 0.00001302 | 0.00001351 | 0.00001286 | 38,698.00 |
| Apr 23 2024 | 0.00001316 | -0.00000025 | -1.86% | 0.00001348 | 0.00001348 | 0.00001303 | 42,042.00 |
| Apr 22 2024 | 0.00001341 | -0.00000017 | -1.25% | 0.00001368 | 0.00001436 | 0.00001341 | 122,390.00 |
| Apr 21 2024 | 0.00001358 | 0.00000017 | 1.27% | 0.00001345 | 0.00001429 | 0.00001316 | 97,317.00 |
| Apr 20 2024 | 0.00001341 | 0.00000100 | 8.39% | 0.00001183 | 0.00001479 | 0.00001169 | 304,926.00 |
| Apr 19 2024 | 0.00001192 | 0.00000050 | 4.38% | 0.00001136 | 0.00001232 | 0.00001099 | 344,436.00 |
| Apr 18 2024 | 0.00001142 | -0.00000070 | -5.78% | 0.00001209 | 0.00001224 | 0.00001123 | 311,803.00 |
| Apr 17 2024 | 0.00001212 | -0.00000003 | -0.25% | 0.00001212 | 0.00001248 | 0.00001192 | 244,417.00 |
| Apr 16 2024 | 0.00001215 | -0.00000020 | -1.62% | 0.00001220 | 0.00001244 | 0.00001174 | 154,755.00 |
| Apr 15 2024 | 0.00001235 | 0.00000049 | 4.13% | 0.00001179 | 0.00001603 | 0.00001146 | 259,196.00 |
| Apr 14 2024 | 0.00001186 | 0.00000100 | 9.35% | 0.00001066 | 0.00001200 | 0.00001043 | 192,916.00 |
| Apr 13 2024 | 0.00001069 | -0.00000200 | -16.16% | 0.00001240 | 0.00001262 | 0.00000932 | 561,735.00 |
| Apr 12 2024 | 0.00001238 | -0.00000400 | -25.13% | 0.00001579 | 0.00001612 | 0.00001144 | 502,099.00 |
| Apr 11 2024 | 0.00001592 | -0.00000035 | -2.15% | 0.00001595 | 0.00001649 | 0.00001534 | 203,281.00 |
| Apr 10 2024 | 0.00001627 | -0.00000099 | -5.74% | 0.00001732 | 0.00001860 | 0.00001597 | 477,537.00 |
| Apr 09 2024 | 0.00001726 | 0.00000011 | 0.64% | 0.00001728 | 0.00001752 | 0.00001671 | 70,206.00 |
| Apr 08 2024 | 0.00001715 | -0.00000057 | -3.22% | 0.00001759 | 0.00001760 | 0.00001660 | 186,240.00 |
| Apr 07 2024 | 0.00001772 | 0.00000095 | 5.66% | 0.00001685 | 0.00001812 | 0.00001670 | 68,405.00 |
| Apr 06 2024 | 0.00001677 | 0.00000008 | 0.48% | 0.00001671 | 0.00001735 | 0.00001659 | 125,913.00 |
| Apr 05 2024 | 0.00001669 | 0.00000083 | 5.23% | 0.00001581 | 0.00001733 | 0.00001527 | 179,015.00 |
| Apr 04 2024 | 0.00001586 | -0.00000098 | -5.82% | 0.00001676 | 0.00001681 | 0.00001581 | 129,656.00 |
| Apr 03 2024 | 0.00001684 | -0.00000100 | -5.61% | 0.00001760 | 0.00001901 | 0.00001634 | 822,470.00 |
| Apr 02 2024 | 0.00001784 | 0.00000065 | 3.78% | 0.00001715 | 0.00001907 | 0.00001642 | 772,806.00 |
| Apr 01 2024 | 0.00001719 | -0.00000074 | -4.13% | 0.00001797 | 0.00001825 | 0.00001672 | 161,680.00 |
| Mar 31 2024 | 0.00001793 | -0.00000014 | -0.77% | 0.00001803 | 0.00001843 | 0.00001776 | 140,621.00 |
| Mar 30 2024 | 0.00001807 | -0.00000054 | -2.90% | 0.00001866 | 0.00001892 | 0.00001796 | 168,028.00 |
| Mar 29 2024 | 0.00001861 | -0.00000005 | -0.27% | 0.00001857 | 0.00001886 | 0.00001789 | 235,942.00 |
| Mar 28 2024 | 0.00001866 | 0.00000051 | 2.81% | 0.00001811 | 0.00001884 | 0.00001741 | 313,042.00 |
| Mar 27 2024 | 0.00001815 | -0.00000028 | -1.52% | 0.00001830 | 0.00001838 | 0.00001765 | 277,686.00 |
| Mar 26 2024 | 0.00001843 | 0.00000008 | 0.44% | 0.00001830 | 0.00001892 | 0.00001798 | 385,348.00 |
| Mar 25 2024 | 0.00001835 | -0.00000060 | -3.17% | 0.00001871 | 0.00001944 | 0.00001793 | 510,731.00 |
| Mar 24 2024 | 0.00001895 | -0.00000050 | -2.57% | 0.00001934 | 0.00002107 | 0.00001837 | 974,863.00 |
| Mar 23 2024 | 0.00001945 | -0.00000094 | -4.61% | 0.00002022 | 0.00002058 | 0.00001893 | 456,644.00 |
| Mar 22 2024 | 0.00002039 | 0.00000100 | 5.18% | 0.00001942 | 0.00002118 | 0.00001903 | 961,996.00 |
| Mar 21 2024 | 0.00001931 | -0.00000070 | -3.50% | 0.00001992 | 0.00002101 | 0.00001898 | 1,406,317.00 |
| Mar 20 2024 | 0.00002001 | -0.00000200 | -8.90% | 0.00002239 | 0.00002550 | 0.00001968 | 1,279,176.00 |
| Mar 19 2024 | 0.00002246 | -0.00000600 | -21.10% | 0.00002856 | 0.00002984 | 0.00002158 | 2,538,340.00 |
| Mar 18 2024 | 0.00002843 | -0.00001200 | -29.38% | 0.00004090 | 0.00004250 | 0.00002821 | 1,334,384.00 |
| Mar 17 2024 | 0.00004084 | 0.00001000 | 32.07% | 0.00003142 | 0.00004500 | 0.00003030 | 1,676,403.00 |
| Mar 16 2024 | 0.00003118 | 0.00000600 | 23.51% | 0.00002524 | 0.00003232 | 0.00002471 | 1,185,493.00 |
| Mar 15 2024 | 0.00002552 | 0.00001100 | 75.86% | 0.00002321 | 0.00002910 | 0.00002236 | 2,009,896.00 |
| Mar 14 2024 | 0.00001450 | 0.00000000 | 0.00% | 0.00001450 | 0.00001450 | 0.00001450 | 0.00 |
| Mar 13 2024 | 0.00001450 | 0.00000100 | 7.59% | 0.00001319 | 0.00001550 | 0.00001263 | 849,128.00 |
| Mar 12 2024 | 0.00001318 | 0.00000100 | 8.45% | 0.00001184 | 0.00001330 | 0.00001160 | 344,089.00 |
| Mar 11 2024 | 0.00001183 | 0.00000023 | 1.98% | 0.00001162 | 0.00001196 | 0.00001077 | 242,904.00 |
| Mar 10 2024 | 0.00001160 | 0.00000003 | 0.26% | 0.00001157 | 0.00001215 | 0.00001123 | 339,006.00 |
| Mar 09 2024 | 0.00001157 | 0.00000057 | 5.18% | 0.00001098 | 0.00001186 | 0.00001087 | 157,952.00 |
| Mar 08 2024 | 0.00001100 | -0.00000090 | -7.56% | 0.00001126 | 0.00001159 | 0.00001031 | 472,037.00 |
| Mar 07 2024 | 0.00001190 | 0.00000200 | 19.38% | 0.00001035 | 0.00001208 | 0.00000993 | 468,282.00 |
| Mar 06 2024 | 0.00001032 | 0.00000017 | 1.67% | 0.00001019 | 0.00001055 | 0.00000979 | 195,277.00 |
| Mar 05 2024 | 0.00001015 | -0.00000009 | -0.88% | 0.00001020 | 0.00001117 | 0.00000977 | 464,073.00 |
| Mar 04 2024 | 0.00001024 | -0.00000100 | -8.78% | 0.00001137 | 0.00001137 | 0.00001001 | 322,817.00 |
| Mar 03 2024 | 0.00001139 | 0.00000047 | 4.30% | 0.00001090 | 0.00001200 | 0.00001040 | 348,636.00 |
| Mar 02 2024 | 0.00001092 | 0.00000069 | 6.74% | 0.00001027 | 0.00001096 | 0.00000937 | 483,677.00 |
| Mar 01 2024 | 0.00001023 | 0.00000092 | 9.88% | 0.00000934 | 0.00001027 | 0.00000934 | 513,516.00 |
| Feb 29 2024 | 0.00000931 | 0.00000011 | 1.20% | 0.00000921 | 0.00000957 | 0.00000907 | 389,199.00 |
| Feb 28 2024 | 0.00000920 | -0.00000100 | -9.75% | 0.00001038 | 0.00001250 | 0.00000852 | 839,029.00 |
| Feb 27 2024 | 0.00001026 | -0.00000073 | -6.64% | 0.00001096 | 0.00001103 | 0.00001004 | 333,994.00 |
| Feb 26 2024 | 0.00001099 | -0.00000097 | -8.11% | 0.00001205 | 0.00001221 | 0.00001091 | 400,158.00 |
| Feb 25 2024 | 0.00001196 | -0.00000081 | -6.34% | 0.00001290 | 0.00001336 | 0.00001170 | 448,943.00 |
| Feb 24 2024 | 0.00001277 | 0.00000079 | 6.59% | 0.00001202 | 0.00001316 | 0.00001168 | 492,045.00 |
| Feb 23 2024 | 0.00001198 | 0.00000100 | 9.42% | 0.00001072 | 0.00001350 | 0.00001046 | 1,791,976.00 |
| Feb 22 2024 | 0.00001062 | 0.00000054 | 5.36% | 0.00001009 | 0.00001068 | 0.00001004 | 213,175.00 |
