Register for real-time alerts, custom portfolio, and market moversFRINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000813 | -0.000042 | -4.92% | 0.000854 | 0.0009 | 0.000812 | 17,279,670.00 |
| Jul 17 2024 | 0.000855 | -0.000074 | -7.97% | 0.00093 | 0.000941 | 0.000853 | 11,614,846.00 |
| Jul 16 2024 | 0.000929 | 0.000157 | 20.33% | 0.000777 | 0.001051 | 0.000777 | 15,438,002.00 |
| Jul 15 2024 | 0.000772 | 0.000072 | 10.29% | 0.000699 | 0.000969 | 0.000696 | 25,289,069.00 |
| Jul 14 2024 | 0.0007 | -0.000039 | -5.28% | 0.00074 | 0.000741 | 0.000646 | 18,605,357.00 |
| Jul 13 2024 | 0.000739 | 0.00001 | 1.37% | 0.000728 | 0.000817 | 0.000727 | 16,459,891.00 |
| Jul 12 2024 | 0.000728 | 0.00000300 | 0.41% | 0.000726 | 0.000743 | 0.000725 | 18,064,919.00 |
| Jul 11 2024 | 0.000725 | -0.000039 | -5.10% | 0.000764 | 0.000768 | 0.000713 | 19,097,427.00 |
| Jul 10 2024 | 0.000765 | -0.000024 | -3.04% | 0.000777 | 0.000779 | 0.000751 | 18,305,518.00 |
| Jul 09 2024 | 0.000788 | -0.000014 | -1.74% | 0.0008 | 0.000844 | 0.000746 | 16,457,668.00 |
| Jul 08 2024 | 0.000803 | 0.000017 | 2.16% | 0.000784 | 0.000871 | 0.000754 | 13,177,209.00 |
| Jul 07 2024 | 0.000786 | -0.00001 | -1.26% | 0.000795 | 0.000874 | 0.00078 | 16,967,505.00 |
| Jul 06 2024 | 0.000796 | 0.000075 | 10.41% | 0.000721 | 0.000801 | 0.00072 | 13,009,514.00 |
| Jul 05 2024 | 0.000721 | -0.000126 | -14.89% | 0.000846 | 0.00085 | 0.00071 | 14,992,514.00 |
| Jul 04 2024 | 0.000846 | -0.00008 | -8.63% | 0.000927 | 0.00093 | 0.00084 | 14,975,662.00 |
| Jul 03 2024 | 0.000927 | -0.000036 | -3.74% | 0.00096 | 0.000969 | 0.000923 | 15,378,011.00 |
| Jul 02 2024 | 0.000963 | -0.000035 | -3.51% | 0.000996 | 0.001037 | 0.000922 | 14,432,971.00 |
| Jul 01 2024 | 0.000998 | -0.000118 | -10.57% | 0.001116 | 0.001117 | 0.000984 | 14,502,998.00 |
| Jun 30 2024 | 0.001116 | -0.000016 | -1.41% | 0.001135 | 0.001144 | 0.001109 | 11,975,576.00 |
| Jun 29 2024 | 0.001132 | 0.000026 | 2.35% | 0.001108 | 0.001144 | 0.00106 | 12,438,049.00 |
| Jun 28 2024 | 0.001106 | 0.000032 | 2.98% | 0.001072 | 0.001151 | 0.001028 | 14,852,467.00 |
| Jun 27 2024 | 0.001074 | 0.000032 | 3.07% | 0.001041 | 0.001074 | 0.000981 | 13,391,621.00 |
| Jun 26 2024 | 0.001042 | -0.000033 | -3.07% | 0.001074 | 0.00108 | 0.001038 | 13,292,575.00 |
| Jun 25 2024 | 0.001074 | -0.000013 | -1.20% | 0.001085 | 0.001319 | 0.001045 | 13,899,822.00 |
| Jun 24 2024 | 0.001087 | -0.000132 | -10.83% | 0.001218 | 0.001223 | 0.000998 | 12,039,515.00 |
| Jun 23 2024 | 0.001219 | -0.00000600 | -0.49% | 0.001201 | 0.001268 | 0.001195 | 11,450,729.00 |
| Jun 22 2024 | 0.001226 | -0.00013 | -9.59% | 0.001357 | 0.001362 | 0.001175 | 11,767,097.00 |
| Jun 21 2024 | 0.001356 | -0.000057 | -4.03% | 0.001415 | 0.001421 | 0.001356 | 9,723,757.00 |
| Jun 20 2024 | 0.001413 | -0.000029 | -2.01% | 0.001442 | 0.001465 | 0.001396 | 10,634,790.00 |
| Jun 19 2024 | 0.001442 | 0.000049 | 3.52% | 0.001392 | 0.00148 | 0.001392 | 9,359,904.00 |
| Jun 18 2024 | 0.001393 | -0.000166 | -10.64% | 0.00156 | 0.00156 | 0.001385 | 10,202,597.00 |
| Jun 17 2024 | 0.00156 | -0.00000800 | -0.51% | 0.001566 | 0.001589 | 0.001523 | 8,570,569.00 |
| Jun 16 2024 | 0.001568 | 0.000058 | 3.84% | 0.00151 | 0.001568 | 0.001505 | 8,952,548.00 |
| Jun 15 2024 | 0.00151 | -0.000035 | -2.26% | 0.001544 | 0.001583 | 0.001495 | 8,345,125.00 |
| Jun 14 2024 | 0.001545 | 0.000113 | 7.86% | 0.001432 | 0.001715 | 0.00142 | 12,798,477.00 |
| Jun 13 2024 | 0.001433 | -0.000097 | -6.34% | 0.001528 | 0.001534 | 0.001401 | 8,907,213.00 |
| Jun 12 2024 | 0.001529 | -0.000072 | -4.50% | 0.001601 | 0.001611 | 0.001485 | 10,702,814.00 |
| Jun 11 2024 | 0.001601 | -0.000035 | -2.14% | 0.001636 | 0.00164 | 0.001552 | 9,366,125.00 |
| Jun 10 2024 | 0.001636 | 0.00000700 | 0.43% | 0.001629 | 0.001675 | 0.001595 | 8,682,558.00 |
| Jun 09 2024 | 0.001629 | -0.000015 | -0.91% | 0.001645 | 0.00179 | 0.001595 | 9,337,896.00 |
| Jun 08 2024 | 0.001644 | -0.000062 | -3.64% | 0.001705 | 0.001706 | 0.001608 | 2,962,278.00 |
| Jun 07 2024 | 0.001706 | -0.000066 | -3.73% | 0.001774 | 0.001779 | 0.001652 | 7,485,013.00 |
| Jun 06 2024 | 0.001771 | -0.000017 | -0.95% | 0.001786 | 0.001788 | 0.001725 | 7,536,134.00 |
| Jun 05 2024 | 0.001788 | 0.00000200 | 0.11% | 0.001787 | 0.001794 | 0.001785 | 7,996,523.00 |
| Jun 04 2024 | 0.001786 | -0.000015 | -0.83% | 0.001803 | 0.00181 | 0.00178 | 4,082,885.00 |
| Jun 03 2024 | 0.001801 | -0.000036 | -1.96% | 0.001837 | 0.001839 | 0.001797 | 7,312,605.00 |
| Jun 02 2024 | 0.001837 | -0.000024 | -1.29% | 0.001862 | 0.001869 | 0.001726 | 8,268,125.00 |
| Jun 01 2024 | 0.00186 | -0.000034 | -1.79% | 0.001887 | 0.001888 | 0.001833 | 7,855,575.00 |
| May 31 2024 | 0.001894 | 0.000063 | 3.44% | 0.00183 | 0.00192 | 0.001796 | 8,188,731.00 |
| May 30 2024 | 0.001831 | -0.000014 | -0.76% | 0.001845 | 0.001855 | 0.001763 | 8,090,256.00 |
| May 29 2024 | 0.001845 | -0.00000200 | -0.11% | 0.001848 | 0.001949 | 0.001844 | 7,999,686.00 |
| May 28 2024 | 0.001847 | 0.00000200 | 0.11% | 0.001845 | 0.001849 | 0.001786 | 7,839,085.00 |
| May 27 2024 | 0.001845 | -0.00000800 | -0.43% | 0.001853 | 0.001853 | 0.001737 | 4,648,849.00 |
| May 26 2024 | 0.001853 | 0.000116 | 6.65% | 0.001737 | 0.001866 | 0.001737 | 7,128,112.00 |
| May 25 2024 | 0.001737 | 0.000051 | 3.03% | 0.001685 | 0.001841 | 0.001681 | 8,105,769.00 |
| May 24 2024 | 0.001686 | 0.000025 | 1.51% | 0.001664 | 0.001687 | 0.001595 | 8,850,645.00 |
| May 23 2024 | 0.00166 | -0.00000800 | -0.48% | 0.001669 | 0.001683 | 0.001609 | 8,529,039.00 |
| May 22 2024 | 0.001669 | -0.000081 | -4.63% | 0.001749 | 0.001883 | 0.001637 | 8,158,790.00 |
| May 21 2024 | 0.00175 | 0.000077 | 4.60% | 0.001686 | 0.001828 | 0.001655 | 3,168,228.00 |
| May 20 2024 | 0.001672 | 0.000178 | 11.91% | 0.00149 | 0.001672 | 0.001472 | 5,448,434.00 |
| May 19 2024 | 0.001494 | -0.000014 | -0.93% | 0.001425 | 0.001508 | 0.001425 | 2,489,988.00 |
| May 18 2024 | 0.001508 | 0.000049 | 3.36% | 0.001419 | 0.001511 | 0.001382 | 1,524,570.00 |
| May 17 2024 | 0.00146 | 0.000076 | 5.49% | 0.001414 | 0.00151 | 0.001357 | 5,084,180.00 |
| May 16 2024 | 0.001384 | -0.000027 | -1.91% | 0.001412 | 0.001592 | 0.001377 | 7,280,494.00 |
| May 15 2024 | 0.001411 | 0.000036 | 2.62% | 0.001373 | 0.001419 | 0.001371 | 10,132,698.00 |
| May 14 2024 | 0.001375 | -0.000018 | -1.29% | 0.001393 | 0.0014 | 0.00135 | 10,018,351.00 |
| May 13 2024 | 0.001393 | -0.000013 | -0.92% | 0.0014 | 0.001414 | 0.00137 | 8,081,481.00 |
| May 12 2024 | 0.001406 | -0.00000500 | -0.35% | 0.001409 | 0.001419 | 0.001384 | 9,799,714.00 |
| May 11 2024 | 0.001411 | -0.000025 | -1.74% | 0.001437 | 0.001479 | 0.001407 | 9,575,338.00 |
| May 10 2024 | 0.001436 | 0.000025 | 1.77% | 0.00141 | 0.001502 | 0.001405 | 7,068,117.00 |
| May 09 2024 | 0.001411 | -0.000048 | -3.29% | 0.001446 | 0.001464 | 0.001401 | 8,067,040.00 |
| May 08 2024 | 0.001459 | 0.00000600 | 0.41% | 0.001401 | 0.00161 | 0.001401 | 1,569,267.00 |
| May 07 2024 | 0.001453 | -0.000091 | -5.89% | 0.001511 | 0.001535 | 0.001444 | 3,795,271.00 |
| May 06 2024 | 0.001544 | -0.000149 | -8.80% | 0.001692 | 0.001889 | 0.00149 | 7,602,389.00 |
| May 05 2024 | 0.001693 | 0.000133 | 8.53% | 0.001627 | 0.001754 | 0.001615 | 5,423,699.00 |
| May 04 2024 | 0.00156 | -0.000097 | -5.85% | 0.001659 | 0.001715 | 0.00156 | 4,020,397.00 |
| May 03 2024 | 0.001657 | 0.000036 | 2.22% | 0.00162 | 0.001701 | 0.001439 | 2,435,170.00 |
| May 02 2024 | 0.001621 | 0.000285 | 21.33% | 0.001338 | 0.001703 | 0.001283 | 2,242,446.00 |
| May 01 2024 | 0.001336 | -0.000149 | -10.03% | 0.001492 | 0.0015 | 0.00124 | 5,046,110.00 |
| Apr 30 2024 | 0.001485 | -0.000037 | -2.43% | 0.001518 | 0.001744 | 0.001446 | 4,815,187.00 |
| Apr 29 2024 | 0.001522 | -0.000168 | -9.94% | 0.00169 | 0.001702 | 0.00148 | 7,171,366.00 |
| Apr 28 2024 | 0.00169 | 0.000194 | 12.97% | 0.001495 | 0.00175 | 0.001484 | 1,877,691.00 |
| Apr 27 2024 | 0.001496 | -0.00009 | -5.67% | 0.001585 | 0.001635 | 0.001411 | 5,521,862.00 |
| Apr 26 2024 | 0.001586 | -0.000012 | -0.75% | 0.001598 | 0.001646 | 0.001536 | 6,284,390.00 |
| Apr 25 2024 | 0.001598 | -0.00009 | -5.33% | 0.001694 | 0.001764 | 0.001458 | 9,395,229.00 |
| Apr 24 2024 | 0.001688 | -0.00000800 | -0.47% | 0.001687 | 0.001743 | 0.001651 | 7,034,231.00 |
| Apr 23 2024 | 0.001696 | -0.000043 | -2.47% | 0.001717 | 0.001744 | 0.001605 | 9,293,868.00 |
| Apr 22 2024 | 0.001739 | 0.000049 | 2.90% | 0.001686 | 0.001795 | 0.001629 | 8,779,572.00 |
| Apr 21 2024 | 0.00169 | -0.000148 | -8.05% | 0.001827 | 0.001844 | 0.001628 | 6,114,053.00 |
| Apr 20 2024 | 0.001838 | 0.00004 | 2.22% | 0.0018 | 0.001847 | 0.001684 | 3,004,653.00 |
