Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.FRONTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.15 | 0.030 | 2.51% | 1.12 | 1.16 | 1.08 | 328,294.00 |
| May 16 2024 | 1.12 | -0.080 | -6.56% | 1.20 | 1.49 | 1.05 | 622,863.00 |
| May 15 2024 | 1.20 | 0.050 | 4.28% | 1.16 | 1.21 | 1.14 | 397,476.00 |
| May 14 2024 | 1.15 | -0.110 | -8.97% | 1.27 | 1.29 | 1.13 | 451,715.00 |
| May 13 2024 | 1.27 | -0.110 | -8.07% | 1.36 | 1.40 | 1.24 | 658,534.00 |
| May 12 2024 | 1.38 | 0.020 | 1.42% | 1.35 | 1.58 | 1.34 | 570,089.00 |
| May 11 2024 | 1.36 | -0.110 | -7.63% | 1.47 | 1.55 | 1.35 | 552,652.00 |
| May 10 2024 | 1.47 | -0.110 | -6.81% | 1.57 | 1.64 | 1.40 | 526,841.00 |
| May 09 2024 | 1.58 | -0.140 | -8.35% | 1.71 | 1.75 | 1.55 | 399,174.00 |
| May 08 2024 | 1.72 | 0.440 | 34.26% | 1.27 | 1.86 | 1.20 | 444,494.00 |
| May 07 2024 | 1.28 | 0.010 | 0.94% | 1.27 | 1.35 | 1.15 | 583,264.00 |
| May 06 2024 | 1.27 | 0.120 | 10.02% | 1.16 | 1.40 | 1.12 | 661,960.00 |
| May 05 2024 | 1.15 | 0.320 | 37.66% | 0.8387 | 1.17 | 0.8027 | 481,261.00 |
| May 04 2024 | 0.8385 | 0.0137 | 1.66% | 0.8231 | 0.8478 | 0.8069 | 354,060.00 |
| May 03 2024 | 0.8248 | 0.0366 | 4.64% | 0.7921 | 0.8351 | 0.7678 | 411,044.00 |
| May 02 2024 | 0.7882 | -0.0026 | -0.33% | 0.7903 | 0.8618 | 0.7445 | 623,740.00 |
| May 01 2024 | 0.7908 | -0.1367 | -14.74% | 0.9315 | 0.9833 | 0.7417 | 532,082.00 |
| Apr 30 2024 | 0.9275 | 0.0351 | 3.93% | 0.895 | 0.9416 | 0.8383 | 190,434.00 |
| Apr 29 2024 | 0.8924 | -0.036 | -3.88% | 0.9343 | 0.9568 | 0.8316 | 310,845.00 |
| Apr 28 2024 | 0.9284 | 0.0051 | 0.55% | 0.9209 | 1.01 | 0.8969 | 371,037.00 |
| Apr 27 2024 | 0.9233 | 0.017 | 1.88% | 0.9059 | 0.9346 | 0.848 | 114,644.00 |
| Apr 26 2024 | 0.9063 | -0.0084 | -0.92% | 0.9156 | 0.9355 | 0.8552 | 207,103.00 |
| Apr 25 2024 | 0.9147 | 0.0805 | 9.65% | 0.833 | 0.9671 | 0.8027 | 226,334.00 |
| Apr 24 2024 | 0.8342 | -0.036 | -4.14% | 0.868 | 0.8993 | 0.8225 | 123,492.00 |
| Apr 23 2024 | 0.8702 | -0.0259 | -2.89% | 0.8983 | 0.9012 | 0.8628 | 74,817.00 |
| Apr 22 2024 | 0.8961 | 0.0123 | 1.39% | 0.8832 | 0.9483 | 0.8736 | 177,935.00 |
| Apr 21 2024 | 0.8838 | 0.0122 | 1.40% | 0.8699 | 0.9319 | 0.8513 | 152,785.00 |
| Apr 20 2024 | 0.8716 | 0.1066 | 13.93% | 0.7566 | 0.8811 | 0.740 | 262,748.00 |
| Apr 19 2024 | 0.765 | 0.0466 | 6.49% | 0.7195 | 0.7918 | 0.6724 | 234,124.00 |
| Apr 18 2024 | 0.7184 | -0.024 | -3.23% | 0.7416 | 0.7582 | 0.7025 | 197,370.00 |
| Apr 17 2024 | 0.7424 | -0.0374 | -4.80% | 0.7754 | 0.7957 | 0.7314 | 319,147.00 |
| Apr 16 2024 | 0.7798 | -0.0045 | -0.57% | 0.7832 | 0.7905 | 0.7255 | 207,921.00 |
| Apr 15 2024 | 0.7843 | 0.0037 | 0.47% | 0.7756 | 0.8304 | 0.7437 | 347,560.00 |
| Apr 14 2024 | 0.7806 | 0.0923 | 13.41% | 0.6808 | 0.7859 | 0.6597 | 307,637.00 |
| Apr 13 2024 | 0.6883 | -0.1522 | -18.11% | 0.8391 | 0.8477 | 0.5915 | 449,936.00 |
| Apr 12 2024 | 0.8405 | -0.2735 | -24.55% | 1.11 | 1.12 | 0.8107 | 350,727.00 |
| Apr 11 2024 | 1.11 | -0.030 | -2.66% | 1.15 | 1.16 | 1.09 | 237,316.00 |
| Apr 10 2024 | 1.14 | -0.060 | -4.93% | 1.20 | 1.29 | 1.11 | 443,411.00 |
| Apr 09 2024 | 1.20 | -0.020 | -1.99% | 1.23 | 1.25 | 1.16 | 161,846.00 |
| Apr 08 2024 | 1.23 | 0.00 | -0.20% | 1.23 | 1.25 | 1.18 | 286,901.00 |
| Apr 07 2024 | 1.23 | 0.070 | 6.27% | 1.16 | 1.26 | 1.16 | 163,150.00 |
| Apr 06 2024 | 1.16 | 0.030 | 2.38% | 1.13 | 1.18 | 1.12 | 87,015.00 |
| Apr 05 2024 | 1.13 | 0.040 | 4.04% | 1.08 | 1.17 | 1.03 | 139,027.00 |
| Apr 04 2024 | 1.09 | -0.020 | -1.88% | 1.11 | 1.13 | 1.07 | 149,236.00 |
| Apr 03 2024 | 1.11 | -0.050 | -4.56% | 1.17 | 1.26 | 1.07 | 399,814.00 |
| Apr 02 2024 | 1.16 | -0.040 | -3.57% | 1.19 | 1.24 | 1.09 | 181,811.00 |
| Apr 01 2024 | 1.20 | -0.070 | -5.64% | 1.28 | 1.29 | 1.15 | 126,089.00 |
| Mar 31 2024 | 1.28 | 0.020 | 1.26% | 1.26 | 1.29 | 1.25 | 79,604.00 |
| Mar 30 2024 | 1.26 | -0.040 | -3.01% | 1.30 | 1.32 | 1.25 | 95,947.00 |
| Mar 29 2024 | 1.30 | -0.020 | -1.43% | 1.32 | 1.32 | 1.25 | 207,013.00 |
| Mar 28 2024 | 1.32 | 0.060 | 4.99% | 1.26 | 1.34 | 1.20 | 212,434.00 |
| Mar 27 2024 | 1.26 | -0.030 | -2.69% | 1.29 | 1.29 | 1.22 | 257,144.00 |
| Mar 26 2024 | 1.29 | 0.010 | 0.51% | 1.28 | 1.33 | 1.25 | 670,141.00 |
| Mar 25 2024 | 1.28 | 0.010 | 0.75% | 1.26 | 1.30 | 1.24 | 780,817.00 |
| Mar 24 2024 | 1.27 | 0.030 | 2.19% | 1.25 | 1.33 | 1.18 | 658,106.00 |
| Mar 23 2024 | 1.25 | -0.050 | -3.83% | 1.29 | 1.31 | 1.23 | 578,425.00 |
| Mar 22 2024 | 1.30 | 0.030 | 2.69% | 1.27 | 1.32 | 1.20 | 932,986.00 |
| Mar 21 2024 | 1.26 | -0.100 | -7.32% | 1.36 | 1.41 | 1.24 | 803,361.00 |
| Mar 20 2024 | 1.36 | -0.040 | -2.55% | 1.38 | 1.49 | 1.25 | 804,522.00 |
| Mar 19 2024 | 1.40 | -0.550 | -28.20% | 1.94 | 1.95 | 1.36 | 847,244.00 |
| Mar 18 2024 | 1.95 | -0.880 | -31.04% | 2.83 | 2.84 | 1.94 | 517,054.00 |
| Mar 17 2024 | 2.82 | 0.810 | 40.11% | 2.02 | 3.01 | 2.01 | 401,031.00 |
| Mar 16 2024 | 2.01 | 0.240 | 13.46% | 1.75 | 2.14 | 1.73 | 289,151.00 |
| Mar 15 2024 | 1.78 | 0.710 | 66.71% | 1.64 | 1.93 | 1.57 | 305,754.00 |
| Mar 14 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| Mar 13 2024 | 1.07 | 0.130 | 13.55% | 0.9436 | 1.12 | 0.9108 | 356,115.00 |
| Mar 12 2024 | 0.938 | 0.080 | 9.32% | 0.8556 | 0.9503 | 0.8351 | 207,880.00 |
| Mar 11 2024 | 0.858 | 0.0662 | 8.36% | 0.7986 | 0.8673 | 0.7618 | 154,416.00 |
| Mar 10 2024 | 0.7918 | -0.0036 | -0.45% | 0.7944 | 0.8241 | 0.771 | 272,393.00 |
| Mar 09 2024 | 0.7954 | 0.0484 | 6.48% | 0.7477 | 0.8112 | 0.7411 | 208,233.00 |
| Mar 08 2024 | 0.747 | -0.0433 | -5.48% | 0.7439 | 0.7736 | 0.7219 | 193,471.00 |
| Mar 07 2024 | 0.7903 | 0.1087 | 15.95% | 0.6823 | 0.7956 | 0.653 | 335,190.00 |
| Mar 06 2024 | 0.6816 | 0.0339 | 5.23% | 0.6486 | 0.6865 | 0.619 | 230,239.00 |
| Mar 05 2024 | 0.6477 | -0.053 | -7.56% | 0.6973 | 0.7425 | 0.5718 | 345,852.00 |
| Mar 04 2024 | 0.7007 | -0.017 | -2.37% | 0.7179 | 0.7196 | 0.6695 | 88,250.00 |
| Mar 03 2024 | 0.7177 | 0.0393 | 5.79% | 0.6751 | 0.7526 | 0.6162 | 287,247.00 |
| Mar 02 2024 | 0.6784 | 0.0379 | 5.92% | 0.6404 | 0.6784 | 0.6371 | 149,471.00 |
| Mar 01 2024 | 0.6405 | 0.0711 | 12.49% | 0.5711 | 0.641 | 0.5708 | 146,878.00 |
| Feb 29 2024 | 0.5694 | 0.0005 | 0.09% | 0.5733 | 0.5989 | 0.552 | 111,593.00 |
| Feb 28 2024 | 0.5689 | -0.0169 | -2.88% | 0.5879 | 0.6204 | 0.5333 | 499,328.00 |
| Feb 27 2024 | 0.5858 | -0.0134 | -2.24% | 0.5982 | 0.6205 | 0.5672 | 224,647.00 |
| Feb 26 2024 | 0.5992 | -0.0214 | -3.45% | 0.6222 | 0.6294 | 0.589 | 309,893.00 |
| Feb 25 2024 | 0.6206 | -0.0271 | -4.18% | 0.6684 | 0.688 | 0.604 | 326,194.00 |
| Feb 24 2024 | 0.6477 | 0.0349 | 5.70% | 0.6126 | 0.6757 | 0.5909 | 354,181.00 |
| Feb 23 2024 | 0.6128 | 0.0651 | 11.89% | 0.5452 | 0.6649 | 0.5343 | 571,745.00 |
| Feb 22 2024 | 0.5477 | 0.0244 | 4.66% | 0.5231 | 0.5511 | 0.5143 | 205,589.00 |
| Feb 21 2024 | 0.5233 | -0.0256 | -4.66% | 0.5495 | 0.5632 | 0.5015 | 409,006.00 |
| Feb 20 2024 | 0.5489 | 0.0093 | 1.72% | 0.5408 | 0.5746 | 0.5192 | 492,690.00 |
| Feb 19 2024 | 0.5396 | 0.0269 | 5.25% | 0.5129 | 0.5433 | 0.5114 | 308,143.00 |
| Feb 18 2024 | 0.5127 | 0.0119 | 2.38% | 0.4995 | 0.5156 | 0.4928 | 140,589.00 |
| Feb 17 2024 | 0.5008 | 0.001 | 0.20% | 0.4991 | 0.5031 | 0.4833 | 112,979.00 |
