ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,251.60
      0.42%
      Dow Jones
      38,711.29
      0.36%
      Brent Oil
      77.69
      0.75%
      Bitcoin
      70,755.34
      0.18%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Fren.community (Cryptocurrency:FRENSUSD)

      6. Fren.community (Cryptocurrency:FRENSUSD) Historical

      FRENSUSD Fren.community

      0.541844
      -0.004352 (-0.80%)
      20:02:19 - Realtime Data

      FRENSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.543795 0.007362 1.37% 0.537109 0.546262 0.533654 0.00
      Jun 03 2024 0.536433 -0.002614 -0.48% 0.538414 0.548973 0.53589 0.00
      Jun 02 2024 0.539047 -0.00475 -0.87% 0.543796 0.546909 0.53493 0.00
      Jun 01 2024 0.543798 0.007122 1.33% 0.536708 0.545693 0.534829 0.00
      May 31 2024 0.536676 0.00242 0.45% 0.534054 0.54801 0.530879 0.00
      May 30 2024 0.534256 -0.0027 -0.50% 0.537162 0.544927 0.528166 0.00
      May 29 2024 0.536955 -0.011285 -2.06% 0.547662 0.553581 0.533558 0.00
      May 28 2024 0.54824 -0.007088 -1.28% 0.554038 0.559623 0.537673 0.00
      May 27 2024 0.555328 0.009867 1.81% 0.523133 0.566236 0.519571 0.00
      May 26 2024 0.54546 0.011045 2.07% 0.534805 0.553313 0.53226 0.00
      May 25 2024 0.534415 0.002571 0.48% 0.530829 0.538267 0.529381 0.00
      May 24 2024 0.531844 -0.00413 -0.77% 0.537692 0.545442 0.518604 0.00
      May 23 2024 0.535974 0.002319 0.43% 0.532992 0.562097 0.509118 0.00
      May 22 2024 0.533655 -0.007162 -1.32% 0.540408 0.543741 0.521242 0.00
      May 21 2024 0.540817 0.018789 3.60% 0.523133 0.546906 0.517964 0.00
      May 20 2024 0.522028 0.084441 19.30% 0.439239 0.525371 0.437505 0.00
      May 19 2024 0.437587 -0.00796 -1.79% 0.445337 0.447328 0.436143 0.00
      May 18 2024 0.445548 0.005028 1.14% 0.440786 0.448825 0.440226 0.00
      May 17 2024 0.440519 0.020794 4.95% 0.419589 0.444581 0.418364 0.00
      May 16 2024 0.419725 -0.013452 -3.11% 0.433062 0.43363 0.417213 0.00
      May 15 2024 0.433178 0.022102 5.38% 0.411535 0.433681 0.408414 0.00
      May 14 2024 0.411076 -0.009424 -2.24% 0.420235 0.421954 0.407986 0.00
      May 13 2024 0.4205 0.002704 0.65% 0.417719 0.42687 0.416674 0.00
      May 12 2024 0.417796 0.002871 0.69% 0.415422 0.420682 0.414081 0.00
      May 11 2024 0.414925 -0.000137 -0.03% 0.41553 0.419449 0.412046 0.00
      May 10 2024 0.415062 -0.017736 -4.10% 0.43208 0.435303 0.410772 0.00
      May 09 2024 0.432799 0.008845 2.09% 0.424286 0.435986 0.421066 0.00
      May 08 2024 0.423954 -0.006469 -1.50% 0.429597 0.433178 0.419223 0.00
      May 07 2024 0.430423 -0.007195 -1.64% 0.437582 0.446271 0.429004 0.00
      May 06 2024 0.437617 -0.009553 -2.14% 0.45569 0.457299 0.434544 0.00
      May 05 2024 0.447171 0.002674 0.60% 0.444377 0.452077 0.438567 0.00
      May 04 2024 0.444497 0.001646 0.37% 0.442328 0.451528 0.441589 0.00
      May 03 2024 0.442851 0.016527 3.88% 0.426314 0.445696 0.422247 0.00
      May 02 2024 0.426324 0.001422 0.33% 0.424417 0.429613 0.412987 0.00
      May 01 2024 0.424902 -0.006018 -1.40% 0.429436 0.430615 0.401332 0.00
      Apr 30 2024 0.43092 -0.027618 -6.02% 0.457568 0.463323 0.416105 0.00
      Apr 29 2024 0.458538 -0.007148 -1.53% 0.455047 0.460991 0.445191 0.00
      Apr 28 2024 0.465686 0.001708 0.37% 0.463992 0.477323 0.463256 0.00
      Apr 27 2024 0.463977 0.017835 4.00% 0.446602 0.467757 0.439299 0.00
      Apr 26 2024 0.446143 -0.004117 -0.91% 0.449966 0.451489 0.442629 0.00
      Apr 25 2024 0.45026 0.003192 0.71% 0.447736 0.454816 0.438166 0.00
      Apr 24 2024 0.447068 -0.012006 -2.62% 0.459545 0.469465 0.44267 0.00
      Apr 23 2024 0.459074 0.002566 0.56% 0.456319 0.465311 0.449916 0.00
      Apr 22 2024 0.456509 0.007604 1.69% 0.46063 0.46063 0.452171 0.00
      Apr 21 2024 0.448905 -0.000548 -0.12% 0.449176 0.45584 0.444908 0.00
      Apr 20 2024 0.449453 0.011874 2.71% 0.435679 0.452276 0.430848 0.00
      Apr 19 2024 0.437579 0.000204 0.05% 0.43662 0.4454 0.409456 0.00
      Apr 18 2024 0.437375 0.012028 2.83% 0.426327 0.441294 0.421738 0.00
      Apr 17 2024 0.425347 -0.014636 -3.33% 0.439667 0.444878 0.417325 0.00
      Apr 16 2024 0.439983 -0.00235 -0.53% 0.441645 0.445556 0.427824 0.00
      Apr 15 2024 0.442333 -0.008495 -1.88% 0.444122 0.46669 0.433186 0.00
      Apr 14 2024 0.450829 0.01895 4.39% 0.428974 0.452275 0.415675 0.00
      Apr 13 2024 0.431879 -0.030664 -6.63% 0.460414 0.470505 0.412009 0.00
      Apr 12 2024 0.462543 -0.037628 -7.52% 0.499668 0.506638 0.44658 0.00
      Apr 11 2024 0.50017 -0.00468 -0.93% 0.504268 0.515678 0.495868 0.00
      Apr 10 2024 0.504851 0.004402 0.88% 0.499912 0.507285 0.487367 0.00
      Apr 09 2024 0.500448 -0.02638 -5.01% 0.527386 0.531128 0.493821 0.00
      Apr 08 2024 0.526828 0.034081 6.92% 0.488482 0.531105 0.488074 0.00
      Apr 07 2024 0.492747 0.013211 2.76% 0.478419 0.493123 0.477253 0.00
      Apr 06 2024 0.479536 0.005305 1.12% 0.472597 0.484027 0.472495 0.00
      Apr 05 2024 0.474231 -0.000337 -0.07% 0.474971 0.47723 0.459417 0.00
      Apr 04 2024 0.474568 0.001362 0.29% 0.471346 0.491082 0.464251 0.00
      Apr 03 2024 0.473206 0.005769 1.23% 0.468705 0.480202 0.457671 0.00
      Apr 02 2024 0.467437 -0.033804 -6.74% 0.500031 0.500031 0.459117 0.00
      Apr 01 2024 0.501241 -0.018216 -3.51% 0.500448 0.508958 0.487919 0.00
      Mar 31 2024 0.519457 0.019184 3.83% 0.500309 0.521003 0.500309 0.00
      Mar 30 2024 0.500273 -0.001114 -0.22% 0.500756 0.508537 0.4977 0.00
      Mar 29 2024 0.501387 -0.006907 -1.36% 0.508004 0.510796 0.495419 0.00
      Mar 28 2024 0.508293 0.010018 2.01% 0.499161 0.515007 0.494499 0.00
      Mar 27 2024 0.498275 -0.013191 -2.58% 0.511588 0.522674 0.493856 0.00
      Mar 26 2024 0.511466 0.000786 0.15% 0.51091 0.52416 0.506129 0.00
      Mar 25 2024 0.510681 0.017833 3.62% 0.492287 0.520394 0.489596 0.00
      Mar 24 2024 0.492847 0.014479 3.03% 0.477216 0.494974 0.470992 0.00
      Mar 23 2024 0.478368 0.005287 1.12% 0.474756 0.487957 0.46666 0.00
      Mar 22 2024 0.473082 -0.024971 -5.01% 0.498547 0.504901 0.464408 0.00
      Mar 21 2024 0.498053 -0.003551 -0.71% 0.500149 0.511154 0.486521 0.00
      Mar 20 2024 0.501604 0.049076 10.84% 0.450563 0.503851 0.437098 0.00
      Mar 19 2024 0.452527 -0.050116 -9.97% 0.501776 0.50424 0.449935 0.00
      Mar 18 2024 0.502643 -0.015584 -3.01% 0.516879 0.518982 0.494359 0.00
      Mar 17 2024 0.518228 0.01624 3.24% 0.506154 0.524232 0.488214 0.00
      Mar 16 2024 0.501987 -0.031561 -5.92% 0.534333 0.538745 0.496604 0.00
      Mar 15 2024 0.533548 -0.020416 -3.69% 0.524413 0.541658 0.511934 0.00
      Mar 14 2024 0.553964 -0.01742 -3.05% 0.570772 0.571955 0.530889 0.00
      Mar 13 2024 0.571384 0.00473 0.83% 0.567143 0.581698 0.56216 0.00
      Mar 12 2024 0.566654 -0.013742 -2.37% 0.580926 0.583616 0.549508 0.00
      Mar 11 2024 0.580396 0.026309 4.75% 0.559773 0.583261 0.558257 0.00
      Mar 10 2024 0.554087 -0.004602 -0.82% 0.557733 0.565896 0.542631 0.00
      Mar 09 2024 0.558689 0.003503 0.63% 0.555064 0.563371 0.553585 0.00
      Mar 08 2024 0.555186 0.004187 0.76% 0.552578 0.570411 0.546246 0.00
      Mar 07 2024 0.550999 0.007252 1.33% 0.545272 0.561788 0.533668 0.00

      Your Recent History

      COIN
      FRENSUSD
      Fren.community
      BIT
      I09920
      IT0005575458 20240902 125
      USOTC
      EWCLF
      Energy Equity (PK)
      MRTX
      SCALEBTC
      SCALE
      USOTC
      VMTHF
      Venus Medtech Hangzhou (PK)
      BIT
      P1ZFE9
      NLBNPIT1ZFE9 20241220 100
      NASDAQ
      PTSI
      P A M Transport Services
      BIT
      P1VZ89
      NLBNPIT1VZ89 20351221 32...
      BIT
      P1Z2F7
      NLBNPIT1Z2F7 20351221 11...
      CREX
      BTGBTC
      Bitcoin Gold
      Delayed Upgrade Clock