Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FRMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.03073 | -0.00089 | -2.81% | 0.03175 | 0.03209 | 0.03051 | 704,781.00 |
| Jul 17 2024 | 0.03162 | 0.00108 | 3.54% | 0.0306 | 0.03561 | 0.03047 | 745,918.00 |
| Jul 16 2024 | 0.03054 | -0.00005 | -0.16% | 0.03077 | 0.03122 | 0.02967 | 849,147.00 |
| Jul 15 2024 | 0.03059 | 0.00141 | 4.83% | 0.02895 | 0.03071 | 0.0288 | 1,362,492.00 |
| Jul 14 2024 | 0.02918 | 0.00065 | 2.28% | 0.02851 | 0.02922 | 0.02843 | 1,484,473.00 |
| Jul 13 2024 | 0.02853 | 0.00078 | 2.81% | 0.0277 | 0.0286 | 0.02766 | 1,220,191.00 |
| Jul 12 2024 | 0.02775 | -0.00164 | -5.58% | 0.02938 | 0.02959 | 0.02679 | 828,147.00 |
| Jul 11 2024 | 0.02939 | -0.00023 | -0.78% | 0.02962 | 0.03029 | 0.02916 | 776,415.00 |
| Jul 10 2024 | 0.02962 | 0.00024 | 0.82% | 0.02936 | 0.0305 | 0.02889 | 938,963.00 |
| Jul 09 2024 | 0.02938 | -0.00355 | -10.78% | 0.03292 | 0.03331 | 0.02876 | 1,325,568.00 |
| Jul 08 2024 | 0.03293 | 0.00182 | 5.85% | 0.03112 | 0.03312 | 0.030 | 1,132,531.00 |
| Jul 07 2024 | 0.03111 | -0.00213 | -6.41% | 0.03335 | 0.03338 | 0.0311 | 780,975.00 |
| Jul 06 2024 | 0.03324 | 0.0014 | 4.40% | 0.03183 | 0.03379 | 0.03068 | 681,470.00 |
| Jul 05 2024 | 0.03184 | -0.00563 | -15.03% | 0.03765 | 0.03765 | 0.03031 | 1,090,963.00 |
| Jul 04 2024 | 0.03747 | -0.00353 | -8.61% | 0.04095 | 0.04095 | 0.0374 | 501,588.00 |
| Jul 03 2024 | 0.041 | -0.00255 | -5.86% | 0.04352 | 0.04368 | 0.04099 | 280,454.00 |
| Jul 02 2024 | 0.04355 | -0.00005 | -0.11% | 0.04359 | 0.04404 | 0.04306 | 897,576.00 |
| Jul 01 2024 | 0.0436 | -0.00006 | -0.14% | 0.04371 | 0.04461 | 0.04272 | 1,202,746.00 |
| Jun 30 2024 | 0.04366 | 0.00114 | 2.68% | 0.04252 | 0.04381 | 0.04222 | 1,184,099.00 |
| Jun 29 2024 | 0.04252 | -0.00066 | -1.53% | 0.04311 | 0.04374 | 0.04226 | 551,283.00 |
| Jun 28 2024 | 0.04318 | -0.00202 | -4.47% | 0.0452 | 0.04526 | 0.04303 | 482,925.00 |
| Jun 27 2024 | 0.0452 | 0.00043 | 0.96% | 0.04478 | 0.04589 | 0.04394 | 369,463.00 |
| Jun 26 2024 | 0.04477 | 0.00038 | 0.86% | 0.04427 | 0.04529 | 0.04392 | 644,763.00 |
| Jun 25 2024 | 0.04439 | -0.00119 | -2.61% | 0.04549 | 0.0487 | 0.04386 | 1,575,448.00 |
| Jun 24 2024 | 0.04558 | -0.00191 | -4.02% | 0.04746 | 0.04756 | 0.04483 | 776,782.00 |
| Jun 23 2024 | 0.04749 | -0.00078 | -1.62% | 0.0483 | 0.0485 | 0.04741 | 329,557.00 |
| Jun 22 2024 | 0.04827 | 0.00005 | 0.10% | 0.04823 | 0.04899 | 0.04781 | 402,527.00 |
| Jun 21 2024 | 0.04822 | -0.00164 | -3.29% | 0.04976 | 0.04977 | 0.04789 | 487,374.00 |
| Jun 20 2024 | 0.04986 | -0.00131 | -2.56% | 0.05111 | 0.0517 | 0.04959 | 696,718.00 |
| Jun 19 2024 | 0.05117 | 0.00435 | 9.29% | 0.0468 | 0.05164 | 0.04676 | 690,785.00 |
| Jun 18 2024 | 0.04682 | -0.00176 | -3.62% | 0.0486 | 0.04869 | 0.04607 | 397,755.00 |
| Jun 17 2024 | 0.04858 | -0.00105 | -2.12% | 0.04972 | 0.04978 | 0.04745 | 917,998.00 |
| Jun 16 2024 | 0.04963 | 0.00055 | 1.12% | 0.04907 | 0.04993 | 0.04858 | 554,349.00 |
| Jun 15 2024 | 0.04908 | 0.00041 | 0.84% | 0.04857 | 0.04931 | 0.04837 | 287,102.00 |
| Jun 14 2024 | 0.04867 | -0.00022 | -0.45% | 0.04887 | 0.04996 | 0.04773 | 1,038,937.00 |
| Jun 13 2024 | 0.04889 | -0.001 | -2.00% | 0.04993 | 0.04994 | 0.04841 | 853,627.00 |
| Jun 12 2024 | 0.04989 | 0.001 | 2.05% | 0.04889 | 0.05046 | 0.04845 | 1,221,788.00 |
| Jun 11 2024 | 0.04889 | -0.00304 | -5.85% | 0.05194 | 0.05215 | 0.04598 | 1,397,207.00 |
| Jun 10 2024 | 0.05193 | -0.00335 | -6.06% | 0.05527 | 0.0556 | 0.05156 | 953,899.00 |
| Jun 09 2024 | 0.05528 | -0.00136 | -2.40% | 0.05657 | 0.05712 | 0.05507 | 493,959.00 |
| Jun 08 2024 | 0.05664 | 0.00523 | 10.17% | 0.0514 | 0.05755 | 0.05076 | 565,730.00 |
| Jun 07 2024 | 0.05141 | -0.00253 | -4.69% | 0.05389 | 0.05394 | 0.05121 | 1,110,428.00 |
| Jun 06 2024 | 0.05394 | 0.00041 | 0.77% | 0.05358 | 0.05449 | 0.05358 | 1,355,907.00 |
| Jun 05 2024 | 0.05353 | -0.00041 | -0.76% | 0.05417 | 0.05503 | 0.05332 | 523,445.00 |
| Jun 04 2024 | 0.05394 | 0.00171 | 3.27% | 0.05223 | 0.05431 | 0.05169 | 1,032,274.00 |
| Jun 03 2024 | 0.05223 | -0.00056 | -1.06% | 0.05277 | 0.05386 | 0.05172 | 1,211,609.00 |
| Jun 02 2024 | 0.05279 | -0.00186 | -3.40% | 0.05469 | 0.05482 | 0.05243 | 1,230,556.00 |
| Jun 01 2024 | 0.05465 | -0.00036 | -0.65% | 0.05497 | 0.0555 | 0.0544 | 813,364.00 |
| May 31 2024 | 0.05501 | -0.00139 | -2.46% | 0.05626 | 0.05664 | 0.05475 | 1,016,890.00 |
| May 30 2024 | 0.0564 | -0.00051 | -0.90% | 0.05686 | 0.05735 | 0.05591 | 1,212,355.00 |
| May 29 2024 | 0.05691 | 0.00078 | 1.39% | 0.05612 | 0.05962 | 0.05597 | 1,280,748.00 |
| May 28 2024 | 0.05613 | -0.00164 | -2.84% | 0.05775 | 0.0578 | 0.05594 | 1,343,494.00 |
| May 27 2024 | 0.05777 | -0.00003 | -0.05% | 0.05702 | 0.05807 | 0.05684 | 1,304,804.00 |
| May 26 2024 | 0.0578 | -0.00071 | -1.21% | 0.05855 | 0.05858 | 0.05772 | 1,368,075.00 |
| May 25 2024 | 0.05851 | -0.00234 | -3.85% | 0.06088 | 0.06111 | 0.05839 | 1,322,932.00 |
| May 24 2024 | 0.06085 | -0.00014 | -0.23% | 0.06103 | 0.06153 | 0.06022 | 1,308,984.00 |
| May 23 2024 | 0.06099 | 0.00063 | 1.04% | 0.06012 | 0.06141 | 0.05901 | 1,252,740.00 |
| May 22 2024 | 0.06036 | -0.00083 | -1.36% | 0.06124 | 0.06159 | 0.05997 | 1,265,294.00 |
| May 21 2024 | 0.06119 | 0.00271 | 4.63% | 0.05863 | 0.06202 | 0.05849 | 1,127,890.00 |
| May 20 2024 | 0.05848 | 0.00314 | 5.67% | 0.05535 | 0.05875 | 0.0541 | 1,226,140.00 |
| May 19 2024 | 0.05534 | 0.00056 | 1.02% | 0.05481 | 0.05677 | 0.05471 | 1,414,418.00 |
| May 18 2024 | 0.05478 | 0.0034 | 6.62% | 0.05142 | 0.05497 | 0.05096 | 1,297,207.00 |
| May 17 2024 | 0.05138 | 0.00133 | 2.66% | 0.05003 | 0.05148 | 0.04968 | 1,362,284.00 |
| May 16 2024 | 0.05005 | -0.00157 | -3.04% | 0.05156 | 0.05174 | 0.04977 | 798,065.00 |
| May 15 2024 | 0.05162 | 0.0005 | 0.98% | 0.0511 | 0.05173 | 0.04888 | 1,286,473.00 |
| May 14 2024 | 0.05112 | 0.00023 | 0.45% | 0.05092 | 0.05131 | 0.04934 | 1,494,446.00 |
| May 13 2024 | 0.05089 | -0.00031 | -0.61% | 0.05111 | 0.05172 | 0.0504 | 1,269,017.00 |
| May 12 2024 | 0.0512 | -0.00012 | -0.23% | 0.05133 | 0.05197 | 0.05076 | 876,438.00 |
| May 11 2024 | 0.05132 | 0.00008 | 0.16% | 0.05124 | 0.05149 | 0.05074 | 999,677.00 |
| May 10 2024 | 0.05124 | -0.00011 | -0.21% | 0.05134 | 0.05206 | 0.04987 | 896,926.00 |
| May 09 2024 | 0.05135 | 0.00124 | 2.47% | 0.05007 | 0.05163 | 0.05007 | 591,459.00 |
| May 08 2024 | 0.05011 | -0.0007 | -1.38% | 0.05077 | 0.05125 | 0.05006 | 931,639.00 |
| May 07 2024 | 0.05081 | -0.00121 | -2.33% | 0.05182 | 0.05238 | 0.05072 | 708,738.00 |
| May 06 2024 | 0.05202 | -0.00141 | -2.64% | 0.05348 | 0.055 | 0.052 | 829,144.00 |
| May 05 2024 | 0.05343 | 0.00045 | 0.85% | 0.05303 | 0.05421 | 0.05264 | 783,467.00 |
| May 04 2024 | 0.05298 | -0.0018 | -3.29% | 0.05469 | 0.05482 | 0.05269 | 866,842.00 |
| May 03 2024 | 0.05478 | 0.00299 | 5.77% | 0.05239 | 0.05498 | 0.052 | 899,819.00 |
| May 02 2024 | 0.05179 | -0.00033 | -0.63% | 0.05216 | 0.05281 | 0.05037 | 1,050,271.00 |
| May 01 2024 | 0.05212 | -0.0019 | -3.52% | 0.05402 | 0.05423 | 0.05098 | 1,021,231.00 |
| Apr 30 2024 | 0.05402 | -0.00262 | -4.63% | 0.056 | 0.05658 | 0.053 | 639,801.00 |
| Apr 29 2024 | 0.05664 | -0.0023 | -3.90% | 0.059 | 0.05924 | 0.05532 | 833,541.00 |
| Apr 28 2024 | 0.05894 | -0.00099 | -1.65% | 0.05993 | 0.06061 | 0.05882 | 1,025,192.00 |
| Apr 27 2024 | 0.05993 | -0.00032 | -0.53% | 0.06019 | 0.06185 | 0.05896 | 1,114,152.00 |
| Apr 26 2024 | 0.06025 | -0.00026 | -0.43% | 0.06042 | 0.06061 | 0.05944 | 1,025,239.00 |
| Apr 25 2024 | 0.06051 | -0.00022 | -0.36% | 0.06072 | 0.06085 | 0.05864 | 1,170,320.00 |
| Apr 24 2024 | 0.06073 | 0.00333 | 5.80% | 0.05748 | 0.06107 | 0.05735 | 1,187,859.00 |
| Apr 23 2024 | 0.0574 | 0.00216 | 3.91% | 0.05504 | 0.05833 | 0.05496 | 1,166,530.00 |
| Apr 22 2024 | 0.05524 | -0.00318 | -5.44% | 0.05842 | 0.06044 | 0.05233 | 1,324,997.00 |
| Apr 21 2024 | 0.05842 | 0.00087 | 1.51% | 0.05755 | 0.05941 | 0.05706 | 1,652,037.00 |
| Apr 20 2024 | 0.05755 | -0.00032 | -0.55% | 0.05738 | 0.05809 | 0.05516 | 330,129.00 |
