Register for real-time alerts, custom portfolio, and market movers
FRONTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000284 | 0.00000300 | 1.07% | 0.000281 | 0.000285 | 0.000276 | 8,897.00 |
| Jul 17 2024 | 0.000281 | 0.00000300 | 1.08% | 0.00028 | 0.000287 | 0.000275 | 9,824.00 |
| Jul 16 2024 | 0.000278 | 0.000022 | 8.62% | 0.000257 | 0.000292 | 0.000253 | 9,422.00 |
| Jul 15 2024 | 0.000255 | 0.00000090 | 0.35% | 0.000254 | 0.000258 | 0.000248 | 10,655.00 |
| Jul 14 2024 | 0.000254 | 0.00000500 | 2.00% | 0.000249 | 0.000257 | 0.000247 | 10,901.00 |
| Jul 13 2024 | 0.00025 | -0.00000500 | -1.97% | 0.000254 | 0.000257 | 0.000245 | 9,641.00 |
| Jul 12 2024 | 0.000254 | 0.00000400 | 1.60% | 0.000251 | 0.000257 | 0.00025 | 8,524.00 |
| Jul 11 2024 | 0.000251 | -0.000011 | -4.21% | 0.000263 | 0.000263 | 0.00025 | 9,769.00 |
| Jul 10 2024 | 0.000261 | -0.00000400 | -1.51% | 0.000266 | 0.000268 | 0.000259 | 11,536.00 |
| Jul 09 2024 | 0.000265 | 0.00000800 | 3.11% | 0.000256 | 0.000269 | 0.000251 | 9,806.00 |
| Jul 08 2024 | 0.000257 | -0.000012 | -4.46% | 0.000269 | 0.000287 | 0.000256 | 15,075.00 |
| Jul 07 2024 | 0.000269 | 0.00000100 | 0.37% | 0.000266 | 0.000285 | 0.000266 | 11,424.00 |
| Jul 06 2024 | 0.000268 | 0.000028 | 11.67% | 0.000242 | 0.000268 | 0.000239 | 12,018.00 |
| Jul 05 2024 | 0.00024 | -0.000014 | -5.52% | 0.000255 | 0.000286 | 0.00024 | 22,517.00 |
| Jul 04 2024 | 0.000254 | 0.000013 | 5.41% | 0.00024 | 0.000263 | 0.000232 | 11,679.00 |
| Jul 03 2024 | 0.000241 | -0.00000200 | -0.82% | 0.000244 | 0.000249 | 0.000238 | 10,008.00 |
| Jul 02 2024 | 0.000243 | -0.00000700 | -2.80% | 0.00025 | 0.00025 | 0.000237 | 10,019.00 |
| Jul 01 2024 | 0.00025 | -0.00000300 | -1.19% | 0.000254 | 0.000257 | 0.00025 | 10,385.00 |
| Jun 30 2024 | 0.000253 | 0.00000600 | 2.43% | 0.000247 | 0.000255 | 0.000244 | 9,696.00 |
| Jun 29 2024 | 0.000247 | -0.00000400 | -1.60% | 0.00025 | 0.000255 | 0.000246 | 9,774.00 |
| Jun 28 2024 | 0.000251 | -0.00001 | -3.83% | 0.000261 | 0.000263 | 0.00025 | 7,924.00 |
| Jun 27 2024 | 0.000261 | -0.00000500 | -1.88% | 0.000266 | 0.000267 | 0.000259 | 8,879.00 |
| Jun 26 2024 | 0.000266 | -0.00000400 | -1.48% | 0.000271 | 0.000274 | 0.000264 | 8,248.00 |
| Jun 25 2024 | 0.00027 | 0.000017 | 6.72% | 0.000252 | 0.000274 | 0.000252 | 8,204.00 |
| Jun 24 2024 | 0.000253 | 0.000011 | 4.56% | 0.000242 | 0.000254 | 0.000236 | 9,689.00 |
| Jun 23 2024 | 0.000241 | -0.000014 | -5.48% | 0.000256 | 0.000265 | 0.00024 | 9,026.00 |
| Jun 22 2024 | 0.000256 | -0.00000300 | -1.16% | 0.000258 | 0.000261 | 0.000255 | 8,188.00 |
| Jun 21 2024 | 0.000258 | 0.00000010 | 0.04% | 0.000258 | 0.000265 | 0.000255 | 7,262.00 |
| Jun 20 2024 | 0.000258 | 0.00000030 | 0.12% | 0.000258 | 0.000267 | 0.000255 | 7,847.00 |
| Jun 19 2024 | 0.000258 | -0.000024 | -8.51% | 0.000281 | 0.000281 | 0.000255 | 10,631.00 |
| Jun 18 2024 | 0.000282 | -0.00002 | -6.62% | 0.000301 | 0.000318 | 0.000271 | 16,460.00 |
| Jun 17 2024 | 0.000302 | -0.000016 | -5.03% | 0.000318 | 0.000319 | 0.000297 | 6,054.00 |
| Jun 16 2024 | 0.000318 | 0.00000400 | 1.27% | 0.000314 | 0.000327 | 0.000311 | 6,380.00 |
| Jun 15 2024 | 0.000314 | -0.00000400 | -1.26% | 0.000318 | 0.00032 | 0.000313 | 7,924.00 |
| Jun 14 2024 | 0.000318 | -0.000016 | -4.80% | 0.000333 | 0.000341 | 0.000314 | 8,907.00 |
| Jun 13 2024 | 0.000334 | -0.000017 | -4.85% | 0.000352 | 0.000352 | 0.000329 | 9,727.00 |
| Jun 12 2024 | 0.000351 | 0.000011 | 3.24% | 0.00034 | 0.000359 | 0.000331 | 13,441.00 |
| Jun 11 2024 | 0.00034 | 0.00000500 | 1.49% | 0.000335 | 0.000352 | 0.00032 | 6,942.00 |
| Jun 10 2024 | 0.000335 | -0.00000900 | -2.62% | 0.000343 | 0.000408 | 0.000333 | 27,553.00 |
| Jun 09 2024 | 0.000344 | -0.00000400 | -1.15% | 0.000347 | 0.000354 | 0.000342 | 5,515.00 |
| Jun 08 2024 | 0.000348 | -0.000023 | -6.20% | 0.000373 | 0.000373 | 0.000347 | 7,357.00 |
| Jun 07 2024 | 0.000371 | -0.000054 | -12.70% | 0.000425 | 0.000429 | 0.000349 | 8,889.00 |
| Jun 06 2024 | 0.000425 | 0.00000100 | 0.24% | 0.000427 | 0.000441 | 0.000414 | 6,297.00 |
| Jun 05 2024 | 0.000424 | 0.00000700 | 1.68% | 0.000416 | 0.000443 | 0.000412 | 5,645.00 |
| Jun 04 2024 | 0.000417 | 0.000015 | 3.73% | 0.000399 | 0.000422 | 0.000386 | 4,599.00 |
| Jun 03 2024 | 0.000402 | 0.000032 | 8.64% | 0.000377 | 0.000469 | 0.000367 | 12,828.00 |
| Jun 02 2024 | 0.000371 | -0.000016 | -4.13% | 0.000389 | 0.000405 | 0.000362 | 6,728.00 |
| Jun 01 2024 | 0.000387 | 0.000021 | 5.74% | 0.000366 | 0.000387 | 0.000354 | 5,847.00 |
| May 31 2024 | 0.000366 | 0.000034 | 10.23% | 0.000333 | 0.000366 | 0.000329 | 6,171.00 |
| May 30 2024 | 0.000332 | 0.000011 | 3.43% | 0.000322 | 0.000337 | 0.000317 | 6,831.00 |
| May 29 2024 | 0.000321 | 0.000011 | 3.55% | 0.00031 | 0.000332 | 0.000309 | 5,437.00 |
| May 28 2024 | 0.00031 | -0.00000600 | -1.90% | 0.000316 | 0.000341 | 0.000304 | 18,139.00 |
| May 27 2024 | 0.000315 | 0.00000300 | 0.96% | 0.000313 | 0.00032 | 0.000307 | 6,018.00 |
| May 26 2024 | 0.000313 | -0.000022 | -6.58% | 0.000335 | 0.000336 | 0.00031 | 5,738.00 |
| May 25 2024 | 0.000334 | -0.00000200 | -0.59% | 0.000339 | 0.000344 | 0.000328 | 10,165.00 |
| May 24 2024 | 0.000337 | -0.000015 | -4.27% | 0.000354 | 0.000358 | 0.000327 | 8,419.00 |
| May 23 2024 | 0.000352 | -0.000017 | -4.62% | 0.000369 | 0.000385 | 0.000339 | 11,936.00 |
| May 22 2024 | 0.000368 | 0.000012 | 3.37% | 0.000358 | 0.000378 | 0.000347 | 7,666.00 |
| May 21 2024 | 0.000356 | -0.00000500 | -1.39% | 0.000361 | 0.000367 | 0.000338 | 9,067.00 |
| May 20 2024 | 0.000361 | -0.000029 | -7.43% | 0.000389 | 0.000423 | 0.000358 | 11,562.00 |
| May 19 2024 | 0.00039 | 0.00000300 | 0.77% | 0.000387 | 0.000398 | 0.000375 | 7,524.00 |
| May 18 2024 | 0.000388 | 0.000014 | 3.75% | 0.000372 | 0.000411 | 0.000367 | 12,672.00 |
| May 17 2024 | 0.000373 | -0.00000600 | -1.58% | 0.000381 | 0.000384 | 0.000363 | 5,851.00 |
| May 16 2024 | 0.000379 | -0.00002 | -5.00% | 0.000397 | 0.000528 | 0.000357 | 46,783.00 |
| May 15 2024 | 0.0004 | -0.00000100 | -0.25% | 0.000402 | 0.000415 | 0.000391 | 10,206.00 |
| May 14 2024 | 0.000401 | -0.000029 | -6.75% | 0.000428 | 0.000441 | 0.000394 | 8,721.00 |
| May 13 2024 | 0.000429 | -0.000038 | -8.13% | 0.000464 | 0.000471 | 0.00042 | 10,783.00 |
| May 12 2024 | 0.000467 | 0.00000400 | 0.86% | 0.000465 | 0.000544 | 0.000457 | 20,046.00 |
| May 11 2024 | 0.000463 | -0.000043 | -8.49% | 0.000507 | 0.00054 | 0.000463 | 13,363.00 |
| May 10 2024 | 0.000506 | -0.000012 | -2.31% | 0.000522 | 0.00054 | 0.000473 | 11,765.00 |
| May 09 2024 | 0.000519 | -0.000062 | -10.68% | 0.000579 | 0.000584 | 0.000516 | 24,439.00 |
| May 08 2024 | 0.000581 | 0.000158 | 37.45% | 0.000425 | 0.000623 | 0.0004 | 31,940.00 |
| May 07 2024 | 0.000422 | 0.000012 | 2.92% | 0.000413 | 0.000442 | 0.000374 | 18,913.00 |
| May 06 2024 | 0.000411 | 0.000043 | 11.71% | 0.000368 | 0.000461 | 0.000354 | 22,489.00 |
| May 05 2024 | 0.000367 | 0.000099 | 36.86% | 0.000269 | 0.00038 | 0.000259 | 17,301.00 |
| May 04 2024 | 0.000269 | 0.00000400 | 1.51% | 0.000264 | 0.000271 | 0.00026 | 10,894.00 |
| May 03 2024 | 0.000265 | 0.00000100 | 0.38% | 0.000265 | 0.000268 | 0.000258 | 9,554.00 |
| May 02 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000265 | 0.000296 | 0.000252 | 15,767.00 |
| May 01 2024 | 0.000267 | -0.000041 | -13.32% | 0.000308 | 0.000327 | 0.000258 | 17,819.00 |
| Apr 30 2024 | 0.000308 | 0.000032 | 11.61% | 0.000276 | 0.000311 | 0.000276 | 8,506.00 |
| Apr 29 2024 | 0.000276 | -0.00000700 | -2.47% | 0.000281 | 0.000299 | 0.000262 | 9,958.00 |
| Apr 28 2024 | 0.000283 | -0.00000200 | -0.70% | 0.000283 | 0.000304 | 0.000272 | 10,202.00 |
| Apr 27 2024 | 0.000285 | -0.00000400 | -1.38% | 0.000289 | 0.000295 | 0.00027 | 10,199.00 |
| Apr 26 2024 | 0.000289 | -0.00000030 | -0.10% | 0.00029 | 0.000296 | 0.000276 | 7,460.00 |
| Apr 25 2024 | 0.000289 | 0.000025 | 9.47% | 0.000265 | 0.000306 | 0.000257 | 9,461.00 |
| Apr 24 2024 | 0.000264 | -0.00000600 | -2.22% | 0.00027 | 0.000274 | 0.000264 | 8,631.00 |
| Apr 23 2024 | 0.00027 | -0.000011 | -3.92% | 0.00028 | 0.00028 | 0.000269 | 10,279.00 |
| Apr 22 2024 | 0.000281 | 0.00000030 | 0.11% | 0.00028 | 0.000293 | 0.000278 | 13,484.00 |
| Apr 21 2024 | 0.000281 | 0.00000500 | 1.81% | 0.000276 | 0.00029 | 0.000272 | 9,812.00 |
| Apr 20 2024 | 0.000276 | 0.000028 | 11.31% | 0.000248 | 0.000278 | 0.000244 | 13,772.00 |
