Register for streaming realtime charts, analysis tools, and prices.
FTRBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005019 | 0.000071 | 1.43% | 0.004948 | 0.005488 | 0.004934 | 7,185,914.00 |
| Jun 06 2024 | 0.004948 | 0.000035 | 0.71% | 0.004913 | 0.004996 | 0.004805 | 7,051,816.00 |
| Jun 05 2024 | 0.004913 | -0.00000400 | -0.08% | 0.004892 | 0.005101 | 0.004598 | 9,514,102.00 |
| Jun 04 2024 | 0.004917 | 0.000212 | 4.51% | 0.004705 | 0.004924 | 0.004534 | 7,455,998.00 |
| Jun 03 2024 | 0.004705 | -0.000114 | -2.37% | 0.004797 | 0.005078 | 0.0047 | 6,309,036.00 |
| Jun 02 2024 | 0.004819 | -0.000379 | -7.29% | 0.005196 | 0.005216 | 0.004767 | 7,250,649.00 |
| Jun 01 2024 | 0.005198 | 0.000392 | 8.16% | 0.00482 | 0.0055 | 0.004806 | 6,901,296.00 |
| May 31 2024 | 0.004806 | -0.000192 | -3.84% | 0.004998 | 0.005033 | 0.004762 | 7,290,971.00 |
| May 30 2024 | 0.004998 | 0.000253 | 5.33% | 0.004698 | 0.005362 | 0.004573 | 6,871,303.00 |
| May 29 2024 | 0.004745 | 0.000029 | 0.61% | 0.00472 | 0.00504 | 0.004582 | 7,665,781.00 |
| May 28 2024 | 0.004716 | -0.000048 | -1.01% | 0.004764 | 0.004841 | 0.004617 | 7,493,359.00 |
| May 27 2024 | 0.004764 | -0.000137 | -2.80% | 0.004906 | 0.005089 | 0.004709 | 9,679,334.00 |
| May 26 2024 | 0.004901 | 0.000061 | 1.26% | 0.00484 | 0.005066 | 0.004812 | 7,243,274.00 |
| May 25 2024 | 0.00484 | -0.000191 | -3.80% | 0.005031 | 0.005056 | 0.004831 | 7,262,985.00 |
| May 24 2024 | 0.005031 | -0.000053 | -1.04% | 0.005084 | 0.005122 | 0.004946 | 7,224,925.00 |
| May 23 2024 | 0.005084 | 0.000053 | 1.05% | 0.005031 | 0.005411 | 0.004943 | 7,062,763.00 |
| May 22 2024 | 0.005031 | -0.000168 | -3.23% | 0.005149 | 0.005182 | 0.005016 | 7,068,133.00 |
| May 21 2024 | 0.005199 | -0.000202 | -3.74% | 0.005401 | 0.00592 | 0.005053 | 6,800,975.00 |
| May 20 2024 | 0.005401 | 0.000381 | 7.59% | 0.005031 | 0.005575 | 0.004975 | 9,564,890.00 |
| May 19 2024 | 0.00502 | -0.00001 | -0.20% | 0.00503 | 0.005108 | 0.004757 | 7,184,741.00 |
| May 18 2024 | 0.00503 | -0.000283 | -5.33% | 0.005313 | 0.005361 | 0.004845 | 6,747,544.00 |
| May 17 2024 | 0.005313 | 0.000539 | 11.29% | 0.004774 | 0.005577 | 0.004599 | 7,710,775.00 |
| May 16 2024 | 0.004774 | -0.000093 | -1.91% | 0.004867 | 0.00488 | 0.004762 | 7,392,763.00 |
| May 15 2024 | 0.004867 | 0.000089 | 1.86% | 0.004778 | 0.004878 | 0.004764 | 4,438,107.00 |
| May 14 2024 | 0.004778 | 0.000344 | 7.76% | 0.004434 | 0.00507 | 0.004367 | 5,387,508.00 |
| May 13 2024 | 0.004434 | -0.000287 | -6.08% | 0.004846 | 0.005369 | 0.004072 | 10,669,990.00 |
| May 12 2024 | 0.004721 | -0.00021 | -4.26% | 0.004636 | 0.005127 | 0.003166 | 10,928,626.00 |
| May 11 2024 | 0.004931 | 0.000137 | 2.86% | 0.004892 | 0.005101 | 0.004598 | 6,678,359.00 |
| May 10 2024 | 0.004794 | 0.000056 | 1.18% | 0.004803 | 0.006115 | 0.004599 | 5,991,012.00 |
| May 09 2024 | 0.004738 | 0.000091 | 1.96% | 0.004727 | 0.005093 | 0.0046 | 4,962,823.00 |
| May 08 2024 | 0.004647 | -0.000314 | -6.33% | 0.00489 | 0.005257 | 0.004598 | 6,892,579.00 |
| May 07 2024 | 0.004961 | -0.000041 | -0.82% | 0.005018 | 0.0051 | 0.00416 | 7,137,604.00 |
| May 06 2024 | 0.005002 | 0.000089 | 1.81% | 0.004825 | 0.005387 | 0.00419 | 11,560,643.00 |
| May 05 2024 | 0.004913 | 0.0006 | 13.91% | 0.005238 | 0.005486 | 0.00419 | 7,414,340.00 |
| May 04 2024 | 0.004313 | -0.000455 | -9.54% | 0.005091 | 0.007665 | 0.003901 | 6,007,864.00 |
| May 03 2024 | 0.004768 | -0.002303 | -32.57% | 0.004593 | 0.307912 | 0.003902 | 6,832,741.00 |
| May 02 2024 | 0.007071 | 0.001189 | 20.21% | 0.005891 | 0.007746 | 0.004381 | 8,069,065.00 |
| May 01 2024 | 0.005882 | -0.000025 | -0.42% | 0.005873 | 0.005908 | 0.005333 | 7,385,297.00 |
| Apr 30 2024 | 0.005907 | 0.00004 | 0.68% | 0.005788 | 0.005908 | 0.005454 | 7,068,801.00 |
| Apr 29 2024 | 0.005867 | -0.000154 | -2.56% | 0.006721 | 0.007912 | 0.004964 | 13,716,973.00 |
| Apr 28 2024 | 0.006021 | 0.000013 | 0.22% | 0.005877 | 0.006526 | 0.005184 | 6,825,816.00 |
| Apr 27 2024 | 0.006008 | 0.000146 | 2.49% | 0.005877 | 0.006101 | 0.005287 | 6,860,982.00 |
| Apr 26 2024 | 0.005862 | -0.000017 | -0.29% | 0.005893 | 0.006187 | 0.005045 | 7,111,859.00 |
| Apr 25 2024 | 0.005879 | 0.000176 | 3.09% | 0.005677 | 0.006776 | 0.004749 | 6,913,235.00 |
| Apr 24 2024 | 0.005703 | -0.00000200 | -0.04% | 0.005627 | 0.007629 | 0.004891 | 5,250,208.00 |
| Apr 23 2024 | 0.005705 | 0.000041 | 0.72% | 0.005666 | 0.006906 | 0.003912 | 7,213,365.00 |
| Apr 22 2024 | 0.005664 | 0.000225 | 4.14% | 0.006721 | 0.007912 | 0.005342 | 11,332,916.00 |
| Apr 21 2024 | 0.005439 | 0.000161 | 3.05% | 0.005278 | 0.005562 | 0.005236 | 6,540,268.00 |
| Apr 20 2024 | 0.005278 | -0.000213 | -3.88% | 0.005491 | 0.005524 | 0.005277 | 6,269,585.00 |
| Apr 19 2024 | 0.005491 | 0.000154 | 2.89% | 0.005337 | 0.007769 | 0.005231 | 6,942,216.00 |
| Apr 18 2024 | 0.005337 | -0.000092 | -1.69% | 0.005429 | 0.005447 | 0.005308 | 6,959,711.00 |
| Apr 17 2024 | 0.005429 | 0.000012 | 0.22% | 0.005417 | 0.005456 | 0.005401 | 6,815,251.00 |
| Apr 16 2024 | 0.005417 | 0.000102 | 1.92% | 0.005315 | 0.007769 | 0.005187 | 7,116,266.00 |
| Apr 15 2024 | 0.005315 | 0.000164 | 3.18% | 0.00515 | 0.005868 | 0.005104 | 12,179,830.00 |
| Apr 14 2024 | 0.005151 | -0.000322 | -5.88% | 0.005473 | 0.005527 | 0.005065 | 7,581,794.00 |
| Apr 13 2024 | 0.005473 | 0.000051 | 0.94% | 0.005455 | 0.005906 | 0.005097 | 7,669,000.00 |
| Apr 12 2024 | 0.005422 | -0.000066 | -1.20% | 0.005483 | 0.007769 | 0.005339 | 6,765,907.00 |
| Apr 11 2024 | 0.005488 | -0.000104 | -1.86% | 0.005549 | 0.005561 | 0.004841 | 7,206,632.00 |
| Apr 10 2024 | 0.005592 | 0.000379 | 7.27% | 0.005206 | 0.005794 | 0.005117 | 7,140,455.00 |
| Apr 09 2024 | 0.005213 | 0.000143 | 2.82% | 0.00507 | 0.005693 | 0.004881 | 7,489,264.00 |
| Apr 08 2024 | 0.00507 | -0.000359 | -6.61% | 0.005218 | 0.005955 | 0.004904 | 12,468,873.00 |
| Apr 07 2024 | 0.005429 | 0.000434 | 8.69% | 0.004995 | 0.007769 | 0.004987 | 5,831,716.00 |
| Apr 06 2024 | 0.004995 | -0.000076 | -1.50% | 0.005071 | 0.00563 | 0.004991 | 7,733,092.00 |
| Apr 05 2024 | 0.005071 | -0.000066 | -1.28% | 0.005137 | 0.0058 | 0.004842 | 5,847,488.00 |
| Apr 04 2024 | 0.005137 | -0.000013 | -0.25% | 0.00515 | 0.005762 | 0.00458 | 3,534,856.00 |
| Apr 03 2024 | 0.00515 | -0.000798 | -13.42% | 0.005948 | 0.007769 | 0.005101 | 3,775,286.00 |
| Apr 02 2024 | 0.005948 | -0.000068 | -1.13% | 0.006016 | 0.006168 | 0.00497 | 5,205,369.00 |
| Apr 01 2024 | 0.006016 | -0.000091 | -1.49% | 0.006166 | 0.006213 | 0.005792 | 12,291,682.00 |
| Mar 31 2024 | 0.006107 | 0.000146 | 2.45% | 0.005961 | 0.006447 | 0.005801 | 6,012,738.00 |
| Mar 30 2024 | 0.005961 | -0.000273 | -4.38% | 0.006234 | 0.006239 | 0.005907 | 5,203,927.00 |
| Mar 29 2024 | 0.006234 | -0.000029 | -0.46% | 0.006263 | 0.006285 | 0.006211 | 7,547,244.00 |
| Mar 28 2024 | 0.006263 | -0.000214 | -3.30% | 0.006477 | 0.006558 | 0.0062 | 7,485,440.00 |
| Mar 27 2024 | 0.006477 | 0.000037 | 0.57% | 0.00644 | 0.006483 | 0.006394 | 7,041,728.00 |
| Mar 26 2024 | 0.00644 | -0.001402 | -17.88% | 0.007349 | 0.007909 | 0.006423 | 7,656,303.00 |
| Mar 25 2024 | 0.007842 | 0.00104 | 15.29% | 0.006721 | 0.007912 | 0.006481 | 10,324,056.00 |
| Mar 24 2024 | 0.006802 | 0.000033 | 0.49% | 0.006651 | 0.007551 | 0.006247 | 8,647,981.00 |
| Mar 23 2024 | 0.006769 | -0.000071 | -1.04% | 0.006771 | 0.007916 | 0.005907 | 8,629,468.00 |
| Mar 22 2024 | 0.00684 | -0.00011 | -1.58% | 0.006769 | 0.007298 | 0.006046 | 8,373,968.00 |
| Mar 21 2024 | 0.00695 | 0.000226 | 3.36% | 0.006756 | 0.007535 | 0.0065 | 5,806,572.00 |
| Mar 20 2024 | 0.006724 | -0.000032 | -0.47% | 0.006723 | 0.007245 | 0.0065 | 9,468,668.00 |
| Mar 19 2024 | 0.006756 | -0.001175 | -14.82% | 0.007894 | 0.007932 | 0.0066 | 9,115,694.00 |
| Mar 18 2024 | 0.007931 | 0.000023 | 0.29% | 0.007018 | 0.007933 | 0.0067 | 7,428,605.00 |
| Mar 17 2024 | 0.007908 | 0.000122 | 1.57% | 0.00779 | 0.007933 | 0.007001 | 8,574,484.00 |
| Mar 16 2024 | 0.007786 | -0.000045 | -0.57% | 0.007927 | 0.007931 | 0.007024 | 7,523,208.00 |
| Mar 15 2024 | 0.007831 | -0.000016 | -0.20% | 0.007926 | 0.007931 | 0.007142 | 9,357,071.00 |
| Mar 14 2024 | 0.007847 | 0.000303 | 4.02% | 0.007849 | 0.007931 | 0.0075 | 7,912,576.00 |
| Mar 13 2024 | 0.007544 | -0.000313 | -3.98% | 0.007805 | 0.007931 | 0.007504 | 7,923,263.00 |
| Mar 12 2024 | 0.007857 | 0.000049 | 0.63% | 0.007819 | 0.007931 | 0.006862 | 8,780,524.00 |
| Mar 11 2024 | 0.007808 | -0.000032 | -0.41% | 0.00786 | 0.007931 | 0.006833 | 11,604,954.00 |
| Mar 10 2024 | 0.00784 | -0.00007 | -0.88% | 0.007909 | 0.00794 | 0.007183 | 8,947,651.00 |
| Mar 09 2024 | 0.00791 | -0.00000400 | -0.05% | 0.00791 | 0.007927 | 0.007322 | 8,310,252.00 |
