Register to chat with like-minded investors on our interactive forums.
FRONTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.95035 | -0.015001 | -1.55% | 0.967244 | 1.01 | 0.926775 | 134,294.00 |
| Jul 16 2024 | 0.965351 | 0.067946 | 7.57% | 0.898195 | 1.02 | 0.848732 | 241,883.00 |
| Jul 15 2024 | 0.897405 | 0.068772 | 8.30% | 0.774084 | 0.897565 | 0.677748 | 45,626.00 |
| Jul 14 2024 | 0.828633 | 0.037335 | 4.72% | 0.789592 | 0.836667 | 0.781254 | 27,122.00 |
| Jul 13 2024 | 0.791298 | -0.004066 | -0.51% | 0.795416 | 0.807349 | 0.767228 | 12,952.00 |
| Jul 12 2024 | 0.795364 | 0.012422 | 1.59% | 0.7811 | 0.802741 | 0.764912 | 40,852.00 |
| Jul 11 2024 | 0.782942 | -0.026211 | -3.24% | 0.804944 | 0.829639 | 0.777805 | 26,230.00 |
| Jul 10 2024 | 0.809153 | 0.001821 | 0.23% | 0.81519 | 0.832758 | 0.797942 | 50,172.00 |
| Jul 09 2024 | 0.807332 | 0.03458 | 4.47% | 0.775736 | 0.826463 | 0.758324 | 102,791.00 |
| Jul 08 2024 | 0.772752 | -0.010929 | -1.39% | 0.774084 | 0.875035 | 0.707626 | 282,137.00 |
| Jul 07 2024 | 0.783681 | -0.039296 | -4.77% | 0.821043 | 0.863802 | 0.78171 | 246,091.00 |
| Jul 06 2024 | 0.822977 | 0.106988 | 14.94% | 0.717334 | 0.822977 | 0.710202 | 340,054.00 |
| Jul 05 2024 | 0.715989 | -0.06345 | -8.14% | 0.774084 | 0.830553 | 0.707626 | 1,230,658.00 |
| Jul 04 2024 | 0.779438 | -0.012285 | -1.55% | 0.790536 | 0.829731 | 0.745324 | 412,295.00 |
| Jul 03 2024 | 0.791723 | -0.039203 | -4.72% | 0.834238 | 0.841036 | 0.778466 | 68,440.00 |
| Jul 02 2024 | 0.830926 | -0.027607 | -3.22% | 0.859501 | 0.860018 | 0.812246 | 60,657.00 |
| Jul 01 2024 | 0.858533 | -0.011462 | -1.32% | 0.898205 | 0.916081 | 0.68604 | 282,928.00 |
| Jun 30 2024 | 0.869995 | 0.039469 | 4.75% | 0.831164 | 0.875514 | 0.818186 | 43,010.00 |
| Jun 29 2024 | 0.830526 | -0.012886 | -1.53% | 0.843161 | 0.861202 | 0.828558 | 109,042.00 |
| Jun 28 2024 | 0.843412 | -0.056412 | -6.27% | 0.900749 | 0.920492 | 0.841703 | 58,656.00 |
| Jun 27 2024 | 0.899824 | 0.0021 | 0.23% | 0.898205 | 0.916081 | 0.872074 | 47,493.00 |
| Jun 26 2024 | 0.897724 | -0.017511 | -1.91% | 1.06 | 1.06 | 0.885102 | 218,591.00 |
| Jun 25 2024 | 0.915235 | 0.070313 | 8.32% | 0.847895 | 0.937777 | 0.843283 | 132,665.00 |
| Jun 24 2024 | 0.844922 | 0.020959 | 2.54% | 0.826748 | 0.854202 | 0.783245 | 265,675.00 |
| Jun 23 2024 | 0.823963 | -0.070165 | -7.85% | 0.894291 | 0.927879 | 0.820967 | 212,043.00 |
| Jun 22 2024 | 0.894128 | -0.016042 | -1.76% | 0.919193 | 0.919193 | 0.887161 | 46,818.00 |
| Jun 21 2024 | 0.910171 | 0.004441 | 0.49% | 0.917425 | 0.929249 | 0.88243 | 102,824.00 |
| Jun 20 2024 | 0.905729 | -0.009894 | -1.08% | 0.916039 | 0.961251 | 0.888217 | 210,402.00 |
| Jun 19 2024 | 0.915623 | -0.067753 | -6.89% | 0.977733 | 0.994475 | 0.903322 | 421,585.00 |
| Jun 18 2024 | 0.983376 | -0.070718 | -6.71% | 1.06 | 1.09 | 0.919703 | 566,238.00 |
| Jun 17 2024 | 1.05 | -0.090 | -8.09% | 1.11 | 1.11 | 1.03 | 244,256.00 |
| Jun 16 2024 | 1.15 | 0.030 | 2.60% | 1.11 | 1.17 | 1.10 | 58,719.00 |
| Jun 15 2024 | 1.12 | 0.010 | 1.32% | 1.11 | 1.14 | 1.09 | 62,992.00 |
| Jun 14 2024 | 1.10 | -0.050 | -4.47% | 1.16 | 1.20 | 1.06 | 156,917.00 |
| Jun 13 2024 | 1.15 | -0.100 | -7.72% | 1.25 | 1.25 | 1.13 | 185,964.00 |
| Jun 12 2024 | 1.25 | 0.050 | 4.52% | 1.19 | 1.29 | 1.15 | 428,298.00 |
| Jun 11 2024 | 1.20 | -0.030 | -2.74% | 1.23 | 1.23 | 1.17 | 431,315.00 |
| Jun 10 2024 | 1.23 | -0.040 | -3.42% | 1.40 | 1.56 | 1.23 | 1,414,123.00 |
| Jun 09 2024 | 1.27 | -0.010 | -0.62% | 1.28 | 1.31 | 1.26 | 70,809.00 |
| Jun 08 2024 | 1.28 | -0.090 | -6.76% | 1.37 | 1.38 | 1.27 | 302,001.00 |
| Jun 07 2024 | 1.38 | -0.260 | -15.94% | 1.61 | 1.63 | 1.26 | 288,124.00 |
| Jun 06 2024 | 1.64 | -0.010 | -0.45% | 1.64 | 1.70 | 1.60 | 216,773.00 |
| Jun 05 2024 | 1.64 | 0.050 | 3.40% | 1.40 | 1.68 | 0.765551 | 389,528.00 |
| Jun 04 2024 | 1.59 | 0.080 | 5.34% | 1.50 | 1.60 | 1.45 | 269,422.00 |
| Jun 03 2024 | 1.51 | 0.110 | 7.86% | 1.40 | 1.77 | 1.40 | 741,812.00 |
| Jun 02 2024 | 1.40 | -0.080 | -5.70% | 1.48 | 1.55 | 1.36 | 245,085.00 |
| Jun 01 2024 | 1.48 | 0.100 | 7.61% | 1.37 | 1.48 | 1.34 | 213,446.00 |
| May 31 2024 | 1.38 | 0.130 | 10.31% | 1.25 | 1.38 | 1.23 | 235,990.00 |
| May 30 2024 | 1.25 | 0.040 | 3.18% | 1.21 | 1.26 | 1.18 | 199,026.00 |
| May 29 2024 | 1.21 | 0.020 | 1.49% | 1.20 | 1.25 | 1.18 | 188,263.00 |
| May 28 2024 | 1.19 | -0.040 | -2.89% | 1.23 | 1.31 | 1.17 | 405,184.00 |
| May 27 2024 | 1.23 | 0.030 | 2.56% | 1.27 | 1.31 | 0.71387 | 185,775.00 |
| May 26 2024 | 1.20 | -0.060 | -4.51% | 1.25 | 1.27 | 1.19 | 78,083.00 |
| May 25 2024 | 1.26 | 0.010 | 0.52% | 1.26 | 1.28 | 1.23 | 90,154.00 |
| May 24 2024 | 1.25 | -0.070 | -5.31% | 1.32 | 1.34 | 1.23 | 156,945.00 |
| May 23 2024 | 1.32 | -0.060 | -4.26% | 1.38 | 1.45 | 1.27 | 332,796.00 |
| May 22 2024 | 1.38 | 0.030 | 2.29% | 1.36 | 1.41 | 1.29 | 185,666.00 |
| May 21 2024 | 1.35 | 0.020 | 1.26% | 1.33 | 1.39 | 1.28 | 218,827.00 |
| May 20 2024 | 1.33 | 0.140 | 11.86% | 1.27 | 1.34 | 0.71387 | 499,208.00 |
| May 19 2024 | 1.19 | -0.020 | -1.61% | 1.21 | 1.23 | 1.16 | 236,458.00 |
| May 18 2024 | 1.21 | 0.060 | 4.92% | 1.15 | 1.28 | 1.14 | 370,399.00 |
| May 17 2024 | 1.15 | 0.020 | 2.16% | 1.12 | 1.17 | 1.08 | 140,534.00 |
| May 16 2024 | 1.13 | -0.070 | -6.01% | 1.21 | 1.60 | 1.05 | 1,803,289.00 |
| May 15 2024 | 1.20 | 0.040 | 3.72% | 1.15 | 1.23 | 1.14 | 411,375.00 |
| May 14 2024 | 1.16 | -0.110 | -8.65% | 1.27 | 1.28 | 1.14 | 492,973.00 |
| May 13 2024 | 1.27 | -0.110 | -8.24% | 0.789859 | 1.40 | 0.664373 | 1,230,837.00 |
| May 12 2024 | 1.38 | 0.020 | 1.81% | 1.35 | 1.60 | 1.34 | 1,235,756.00 |
| May 11 2024 | 1.35 | -0.130 | -8.56% | 1.47 | 1.56 | 1.35 | 699,184.00 |
| May 10 2024 | 1.48 | -0.100 | -6.14% | 1.57 | 1.63 | 1.41 | 442,113.00 |
| May 09 2024 | 1.58 | -0.140 | -8.17% | 1.72 | 1.74 | 1.55 | 1,001,962.00 |
| May 08 2024 | 1.72 | 0.440 | 34.49% | 1.28 | 1.87 | 1.20 | 2,172,001.00 |
| May 07 2024 | 1.28 | 0.010 | 1.11% | 1.26 | 1.35 | 1.15 | 509,521.00 |
| May 06 2024 | 1.26 | 0.110 | 9.92% | 0.789859 | 1.42 | 0.701706 | 1,148,406.00 |
| May 05 2024 | 1.15 | 0.310 | 37.45% | 0.836992 | 1.17 | 0.806869 | 1,212,581.00 |
| May 04 2024 | 0.836829 | 0.014302 | 1.74% | 0.82322 | 0.853876 | 0.805691 | 123,287.00 |
| May 03 2024 | 0.822527 | 0.042883 | 5.50% | 0.789859 | 0.83348 | 0.764407 | 177,479.00 |
| May 02 2024 | 0.779644 | -0.016358 | -2.06% | 0.787374 | 0.869142 | 0.741125 | 1,347,044.00 |
| May 01 2024 | 0.796002 | -0.134317 | -14.44% | 0.923955 | 0.983406 | 0.741835 | 1,326,500.00 |
| Apr 30 2024 | 0.930319 | 0.041741 | 4.70% | 0.890535 | 0.93979 | 0.836693 | 245,269.00 |
| Apr 29 2024 | 0.888578 | -0.036255 | -3.92% | 0.881856 | 0.954148 | 0.674618 | 541,218.00 |
| Apr 28 2024 | 0.924833 | 0.004654 | 0.51% | 0.919464 | 1.01 | 0.899126 | 350,687.00 |
| Apr 27 2024 | 0.920179 | 0.015552 | 1.72% | 0.90266 | 0.928461 | 0.848311 | 167,680.00 |
| Apr 26 2024 | 0.904627 | -0.011049 | -1.21% | 0.915037 | 0.935896 | 0.854649 | 131,115.00 |
| Apr 25 2024 | 0.915676 | 0.081076 | 9.71% | 0.827172 | 0.967771 | 0.805749 | 218,069.00 |
| Apr 24 2024 | 0.8346 | -0.039007 | -4.47% | 0.873963 | 0.90035 | 0.822596 | 39,050.00 |
| Apr 23 2024 | 0.873607 | -0.023145 | -2.58% | 0.895797 | 0.910454 | 0.856007 | 46,168.00 |
| Apr 22 2024 | 0.896753 | 0.022642 | 2.59% | 0.881856 | 0.934247 | 0.714222 | 122,095.00 |
| Apr 21 2024 | 0.87411 | 0.004925 | 0.57% | 0.879712 | 0.926926 | 0.851634 | 98,038.00 |
| Apr 20 2024 | 0.869185 | 0.105717 | 13.85% | 0.754414 | 0.879842 | 0.739524 | 308,711.00 |
| Apr 19 2024 | 0.763468 | 0.038135 | 5.26% | 0.715602 | 0.791908 | 0.672907 | 345,967.00 |
