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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.08826 | 0.00156 | 1.80% | 0.08652 | 0.09042 | 0.07892 | 258,662.00 |
| Apr 18 2024 | 0.0867 | 0.00512 | 6.28% | 0.08216 | 0.09475 | 0.080 | 266,047.00 |
| Apr 17 2024 | 0.08158 | -0.00392 | -4.58% | 0.08519 | 0.08785 | 0.08037 | 297,121.00 |
| Apr 16 2024 | 0.0855 | -0.00598 | -6.54% | 0.09184 | 0.09271 | 0.08322 | 345,115.00 |
| Apr 15 2024 | 0.09148 | -0.00934 | -9.26% | 0.09545 | 0.10529 | 0.08927 | 209,162.00 |
| Apr 14 2024 | 0.10082 | 0.00976 | 10.72% | 0.09114 | 0.10082 | 0.08516 | 260,857.00 |
| Apr 13 2024 | 0.09106 | -0.00977 | -9.69% | 0.09978 | 0.10419 | 0.080 | 329,457.00 |
| Apr 12 2024 | 0.10083 | -0.009 | -8.19% | 0.11134 | 0.11687 | 0.09263 | 395,291.00 |
| Apr 11 2024 | 0.10983 | -0.00344 | -3.04% | 0.1137 | 0.14398 | 0.1037 | 700,671.00 |
| Apr 10 2024 | 0.11327 | 0.01809 | 19.01% | 0.09516 | 0.1296 | 0.09038 | 817,943.00 |
| Apr 09 2024 | 0.09518 | -0.00805 | -7.80% | 0.10304 | 0.10566 | 0.09116 | 349,554.00 |
| Apr 08 2024 | 0.10323 | 0.00389 | 3.92% | 0.09924 | 0.11175 | 0.09493 | 491,811.00 |
| Apr 07 2024 | 0.09934 | 0.00093 | 0.95% | 0.09844 | 0.10564 | 0.09503 | 360,329.00 |
| Apr 06 2024 | 0.09841 | 0.00323 | 3.39% | 0.09428 | 0.10335 | 0.0942 | 281,337.00 |
| Apr 05 2024 | 0.09518 | -0.00316 | -3.21% | 0.09778 | 0.10136 | 0.09085 | 393,762.00 |
| Apr 04 2024 | 0.09834 | 0.00266 | 2.78% | 0.09605 | 0.10672 | 0.09282 | 341,762.00 |
| Apr 03 2024 | 0.09568 | 0.00072 | 0.76% | 0.09514 | 0.10117 | 0.0892 | 308,005.00 |
| Apr 02 2024 | 0.09496 | -0.00789 | -7.67% | 0.10297 | 0.1031 | 0.09095 | 408,358.00 |
| Apr 01 2024 | 0.10285 | -0.00191 | -1.82% | 0.10688 | 0.11315 | 0.09758 | 308,822.00 |
| Mar 31 2024 | 0.10476 | 0.00059 | 0.57% | 0.10474 | 0.11295 | 0.10355 | 302,472.00 |
| Mar 30 2024 | 0.10417 | -0.00943 | -8.30% | 0.11303 | 0.12172 | 0.09884 | 389,125.00 |
| Mar 29 2024 | 0.1136 | 0.01698 | 17.57% | 0.09505 | 0.12969 | 0.09278 | 423,373.00 |
| Mar 28 2024 | 0.09662 | 0.00268 | 2.85% | 0.0937 | 0.09776 | 0.09095 | 470,746.00 |
| Mar 27 2024 | 0.09394 | -0.00526 | -5.30% | 0.09928 | 0.09968 | 0.09185 | 330,181.00 |
| Mar 26 2024 | 0.0992 | -0.00034 | -0.34% | 0.09916 | 0.10796 | 0.09522 | 344,652.00 |
| Mar 25 2024 | 0.09954 | 0.00068 | 0.69% | 0.09844 | 0.10775 | 0.09458 | 320,653.00 |
| Mar 24 2024 | 0.09886 | 0.00355 | 3.72% | 0.09543 | 0.105 | 0.09285 | 410,197.00 |
| Mar 23 2024 | 0.09531 | 0.00363 | 3.96% | 0.09187 | 0.10565 | 0.09138 | 293,210.00 |
| Mar 22 2024 | 0.09168 | -0.00259 | -2.75% | 0.09412 | 0.10243 | 0.09041 | 361,612.00 |
| Mar 21 2024 | 0.09427 | -0.00524 | -5.27% | 0.09725 | 0.102 | 0.09172 | 387,782.00 |
| Mar 20 2024 | 0.09951 | 0.01128 | 12.78% | 0.08803 | 0.102 | 0.08491 | 557,496.00 |
| Mar 19 2024 | 0.08823 | -0.01012 | -10.29% | 0.09815 | 0.105 | 0.08676 | 601,812.00 |
| Mar 18 2024 | 0.09835 | -0.00472 | -4.58% | 0.10348 | 0.11499 | 0.09708 | 379,864.00 |
| Mar 17 2024 | 0.10307 | 0.01525 | 17.37% | 0.08767 | 0.1106 | 0.08654 | 355,301.00 |
| Mar 16 2024 | 0.08782 | -0.01348 | -13.31% | 0.10033 | 0.10897 | 0.087 | 709,553.00 |
| Mar 15 2024 | 0.1013 | -0.01038 | -9.29% | 0.11295 | 0.12202 | 0.09714 | 582,993.00 |
| Mar 14 2024 | 0.11168 | -0.0038 | -3.29% | 0.11572 | 0.11735 | 0.10346 | 509,645.00 |
| Mar 13 2024 | 0.11548 | -0.00064 | -0.55% | 0.11613 | 0.12328 | 0.11387 | 424,242.00 |
| Mar 12 2024 | 0.11612 | -0.00789 | -6.36% | 0.12353 | 0.12554 | 0.11058 | 571,940.00 |
| Mar 11 2024 | 0.12401 | -0.00062 | -0.50% | 0.12385 | 0.13704 | 0.11664 | 407,533.00 |
| Mar 10 2024 | 0.12463 | 0.00682 | 5.79% | 0.11774 | 0.139 | 0.10995 | 870,174.00 |
| Mar 09 2024 | 0.11781 | 0.00641 | 5.75% | 0.11846 | 0.15998 | 0.11643 | 1,586,571.00 |
