Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FOXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.06405 | 0.01358 | 26.91% | 0.05053 | 0.06855 | 0.05021 | 714,829.00 |
| Jul 17 2024 | 0.05047 | -0.00335 | -6.22% | 0.05402 | 0.05415 | 0.04792 | 214,904.00 |
| Jul 16 2024 | 0.05382 | 0.00062 | 1.17% | 0.05329 | 0.05411 | 0.04648 | 229,646.00 |
| Jul 15 2024 | 0.0532 | 0.00456 | 9.37% | 0.0486 | 0.05888 | 0.04851 | 169,134.00 |
| Jul 14 2024 | 0.04864 | 0.00037 | 0.77% | 0.0482 | 0.04958 | 0.0478 | 327,417.00 |
| Jul 13 2024 | 0.04827 | 0.00024 | 0.50% | 0.04799 | 0.04912 | 0.04733 | 307,417.00 |
| Jul 12 2024 | 0.04803 | 0.00138 | 2.96% | 0.0464 | 0.04964 | 0.04599 | 301,702.00 |
| Jul 11 2024 | 0.04665 | -0.00136 | -2.83% | 0.04712 | 0.05029 | 0.04566 | 244,629.00 |
| Jul 10 2024 | 0.04801 | 0.0004 | 0.84% | 0.04749 | 0.04918 | 0.04687 | 209,142.00 |
| Jul 09 2024 | 0.04761 | 0.00092 | 1.97% | 0.04673 | 0.04891 | 0.04642 | 202,487.00 |
| Jul 08 2024 | 0.04669 | 0.00007 | 0.15% | 0.04663 | 0.04743 | 0.04427 | 267,600.00 |
| Jul 07 2024 | 0.04662 | -0.00175 | -3.62% | 0.04864 | 0.04894 | 0.04648 | 184,036.00 |
| Jul 06 2024 | 0.04837 | 0.00269 | 5.89% | 0.04546 | 0.04837 | 0.04517 | 134,646.00 |
| Jul 05 2024 | 0.04568 | -0.00227 | -4.73% | 0.04731 | 0.04812 | 0.04427 | 190,251.00 |
| Jul 04 2024 | 0.04795 | -0.0038 | -7.34% | 0.0517 | 0.05191 | 0.04514 | 142,947.00 |
| Jul 03 2024 | 0.05175 | -0.00229 | -4.24% | 0.05405 | 0.05488 | 0.05067 | 248,244.00 |
| Jul 02 2024 | 0.05404 | -0.0022 | -3.91% | 0.05618 | 0.05718 | 0.05375 | 351,086.00 |
| Jul 01 2024 | 0.05624 | -0.00196 | -3.37% | 0.05825 | 0.06849 | 0.055 | 722,086.00 |
| Jun 30 2024 | 0.0582 | -0.00145 | -2.43% | 0.05975 | 0.09185 | 0.05751 | 346,664.00 |
| Jun 29 2024 | 0.05965 | 0.00183 | 3.16% | 0.05712 | 0.06759 | 0.05554 | 399,943.00 |
| Jun 28 2024 | 0.05782 | 0.00716 | 14.13% | 0.05103 | 0.074 | 0.04934 | 311,253.00 |
| Jun 27 2024 | 0.05066 | 0.00294 | 6.16% | 0.04768 | 0.088 | 0.045 | 289,833.00 |
| Jun 26 2024 | 0.04772 | -0.00296 | -5.84% | 0.04991 | 0.0501 | 0.04694 | 300,834.00 |
| Jun 25 2024 | 0.05068 | 0.00092 | 1.85% | 0.04989 | 0.05167 | 0.045 | 370,646.00 |
| Jun 24 2024 | 0.04976 | -0.00269 | -5.13% | 0.05242 | 0.05269 | 0.04901 | 195,931.00 |
| Jun 23 2024 | 0.05245 | -0.00127 | -2.36% | 0.05379 | 0.05514 | 0.0523 | 279,740.00 |
| Jun 22 2024 | 0.05372 | -0.00112 | -2.04% | 0.05487 | 0.05548 | 0.05226 | 145,525.00 |
| Jun 21 2024 | 0.05484 | -0.00233 | -4.08% | 0.05612 | 0.05795 | 0.05414 | 121,490.00 |
| Jun 20 2024 | 0.05717 | -0.00135 | -2.31% | 0.05835 | 0.0592 | 0.05717 | 251,839.00 |
| Jun 19 2024 | 0.05852 | 0.00219 | 3.89% | 0.05634 | 0.05921 | 0.05626 | 127,406.00 |
| Jun 18 2024 | 0.05633 | -0.00476 | -7.79% | 0.06123 | 0.06133 | 0.05448 | 117,495.00 |
| Jun 17 2024 | 0.06109 | -0.0022 | -3.48% | 0.06296 | 0.06415 | 0.05984 | 187,953.00 |
| Jun 16 2024 | 0.06329 | -0.0004 | -0.63% | 0.06361 | 0.06383 | 0.06155 | 206,596.00 |
| Jun 15 2024 | 0.06369 | 0.00186 | 3.01% | 0.06185 | 0.06412 | 0.06113 | 192,510.00 |
| Jun 14 2024 | 0.06183 | -0.00159 | -2.51% | 0.06345 | 0.06614 | 0.05981 | 166,119.00 |
| Jun 13 2024 | 0.06342 | -0.00109 | -1.69% | 0.06447 | 0.0656 | 0.06202 | 202,204.00 |
| Jun 12 2024 | 0.06451 | 0.00023 | 0.36% | 0.06429 | 0.06991 | 0.06329 | 368,011.00 |
| Jun 11 2024 | 0.06428 | -0.00428 | -6.24% | 0.06868 | 0.06893 | 0.06064 | 533,699.00 |
| Jun 10 2024 | 0.06856 | -0.00239 | -3.37% | 0.07087 | 0.07251 | 0.06788 | 198,195.00 |
| Jun 09 2024 | 0.07095 | -0.00038 | -0.53% | 0.07134 | 0.0727 | 0.06905 | 207,856.00 |
| Jun 08 2024 | 0.07133 | -0.00159 | -2.18% | 0.07291 | 0.07298 | 0.07075 | 199,536.00 |
| Jun 07 2024 | 0.07292 | -0.00344 | -4.50% | 0.07641 | 0.07894 | 0.07177 | 663,666.00 |
| Jun 06 2024 | 0.07636 | -0.00111 | -1.43% | 0.07748 | 0.07866 | 0.07416 | 251,037.00 |
| Jun 05 2024 | 0.07747 | 0.00053 | 0.69% | 0.07688 | 0.08212 | 0.07488 | 285,344.00 |
| Jun 04 2024 | 0.07694 | 0.00184 | 2.45% | 0.07512 | 0.07762 | 0.07412 | 167,912.00 |
| Jun 03 2024 | 0.0751 | 0.00002 | 0.03% | 0.07503 | 0.07791 | 0.07457 | 189,303.00 |
| Jun 02 2024 | 0.07508 | -0.00172 | -2.24% | 0.07678 | 0.07691 | 0.07339 | 199,445.00 |
| Jun 01 2024 | 0.0768 | 0.00099 | 1.31% | 0.07583 | 0.07778 | 0.07511 | 191,990.00 |
| May 31 2024 | 0.07581 | 0.00077 | 1.03% | 0.07516 | 0.07928 | 0.074 | 877,035.00 |
| May 30 2024 | 0.07504 | -0.00165 | -2.15% | 0.07666 | 0.0778 | 0.075 | 227,985.00 |
| May 29 2024 | 0.07669 | -0.00133 | -1.70% | 0.078 | 0.07844 | 0.07628 | 197,293.00 |
| May 28 2024 | 0.07802 | -0.00243 | -3.02% | 0.08069 | 0.08089 | 0.07377 | 445,704.00 |
| May 27 2024 | 0.08045 | 0.00023 | 0.29% | 0.08021 | 0.08395 | 0.07966 | 270,843.00 |
| May 26 2024 | 0.08022 | -0.00033 | -0.41% | 0.08057 | 0.08131 | 0.0792 | 175,327.00 |
| May 25 2024 | 0.08055 | 0.00151 | 1.91% | 0.07905 | 0.08263 | 0.07781 | 259,644.00 |
| May 24 2024 | 0.07904 | -0.00097 | -1.21% | 0.08005 | 0.08287 | 0.07635 | 372,531.00 |
| May 23 2024 | 0.08001 | -0.00051 | -0.63% | 0.08047 | 0.08495 | 0.07336 | 348,022.00 |
| May 22 2024 | 0.08052 | -0.00246 | -2.96% | 0.08286 | 0.08598 | 0.07692 | 947,092.00 |
| May 21 2024 | 0.08298 | -0.00832 | -9.11% | 0.09053 | 0.09097 | 0.08116 | 386,367.00 |
| May 20 2024 | 0.0913 | 0.00722 | 8.59% | 0.08241 | 0.09139 | 0.08239 | 209,495.00 |
| May 19 2024 | 0.08408 | -0.0027 | -3.11% | 0.0868 | 0.08712 | 0.08124 | 291,892.00 |
| May 18 2024 | 0.08678 | 0.00039 | 0.45% | 0.08642 | 0.0918 | 0.08536 | 171,543.00 |
| May 17 2024 | 0.08639 | 0.00786 | 10.01% | 0.07849 | 0.09016 | 0.07809 | 244,649.00 |
| May 16 2024 | 0.07853 | -0.00313 | -3.83% | 0.08243 | 0.0837 | 0.07726 | 314,892.00 |
| May 15 2024 | 0.08166 | 0.00316 | 4.03% | 0.07853 | 0.08392 | 0.043 | 552,567.00 |
| May 14 2024 | 0.0785 | -0.00198 | -2.46% | 0.0805 | 0.08674 | 0.0759 | 309,939.00 |
| May 13 2024 | 0.08048 | -0.00136 | -1.66% | 0.08185 | 0.08662 | 0.07846 | 194,027.00 |
| May 12 2024 | 0.08184 | -0.00145 | -1.74% | 0.08296 | 0.08414 | 0.08045 | 205,434.00 |
| May 11 2024 | 0.08329 | -0.00092 | -1.09% | 0.08408 | 0.08577 | 0.08284 | 256,801.00 |
| May 10 2024 | 0.08421 | -0.00697 | -7.64% | 0.09179 | 0.09417 | 0.07868 | 269,700.00 |
| May 09 2024 | 0.09118 | -0.00453 | -4.73% | 0.09573 | 0.120 | 0.08885 | 359,242.00 |
| May 08 2024 | 0.09571 | 0.01699 | 21.58% | 0.07775 | 0.130 | 0.07446 | 1,091,647.00 |
| May 07 2024 | 0.07872 | -0.00123 | -1.54% | 0.07989 | 0.08295 | 0.07355 | 215,405.00 |
| May 06 2024 | 0.07995 | -0.00502 | -5.91% | 0.08462 | 0.08827 | 0.07814 | 228,026.00 |
| May 05 2024 | 0.08497 | -0.00042 | -0.49% | 0.08643 | 0.08689 | 0.08246 | 172,712.00 |
| May 04 2024 | 0.08539 | 0.00126 | 1.50% | 0.0847 | 0.08648 | 0.0831 | 128,935.00 |
| May 03 2024 | 0.08413 | 0.00766 | 10.02% | 0.07723 | 0.0903 | 0.07661 | 40,465.00 |
| May 02 2024 | 0.07647 | 0.0004 | 0.53% | 0.07605 | 0.07746 | 0.07345 | 234,083.00 |
| May 01 2024 | 0.07607 | 0.00076 | 1.01% | 0.07576 | 0.07944 | 0.07036 | 179,557.00 |
| Apr 30 2024 | 0.07531 | -0.00706 | -8.57% | 0.08317 | 0.08412 | 0.07275 | 159,351.00 |
| Apr 29 2024 | 0.08237 | -0.00205 | -2.43% | 0.0843 | 0.08501 | 0.0793 | 153,300.00 |
| Apr 28 2024 | 0.08442 | -0.00051 | -0.60% | 0.08496 | 0.09167 | 0.0838 | 173,506.00 |
| Apr 27 2024 | 0.08493 | 0.0002 | 0.24% | 0.08401 | 0.0869 | 0.08131 | 190,626.00 |
| Apr 26 2024 | 0.08473 | 0.00051 | 0.61% | 0.08406 | 0.09032 | 0.08271 | 165,097.00 |
| Apr 25 2024 | 0.08422 | -0.0024 | -2.77% | 0.08694 | 0.09063 | 0.08398 | 193,990.00 |
| Apr 24 2024 | 0.08662 | -0.00166 | -1.88% | 0.08827 | 0.09331 | 0.08552 | 160,497.00 |
| Apr 23 2024 | 0.08828 | -0.00213 | -2.36% | 0.0902 | 0.09262 | 0.0822 | 212,072.00 |
| Apr 22 2024 | 0.09041 | -0.00193 | -2.09% | 0.09243 | 0.09662 | 0.08961 | 185,722.00 |
| Apr 21 2024 | 0.09234 | 0.00245 | 2.73% | 0.09092 | 0.0985 | 0.08862 | 275,634.00 |
| Apr 20 2024 | 0.08989 | 0.00163 | 1.85% | 0.08843 | 0.0995 | 0.08576 | 257,161.00 |
