FOURRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.002569 | -0.000066 | -2.51% | 0.002632 | 0.002634 | 0.002539 | 0.00 |
Jun 12 2024 | 0.002634 | 0.000045 | 1.74% | 0.00259 | 0.002703 | 0.002564 | 0.00 |
Jun 11 2024 | 0.002589 | -0.000124 | -4.57% | 0.002714 | 0.002716 | 0.002541 | 0.00 |
Jun 10 2024 | 0.002713 | -0.000028 | -1.02% | 0.002723 | 0.002745 | 0.002704 | 0.00 |
Jun 09 2024 | 0.002741 | 0.000016 | 0.59% | 0.002723 | 0.002751 | 0.002714 | 0.00 |
Jun 08 2024 | 0.002725 | 0.00000300 | 0.11% | 0.002721 | 0.002744 | 0.002715 | 0.00 |
Jun 07 2024 | 0.002722 | -0.000099 | -3.51% | 0.00282 | 0.002841 | 0.002695 | 0.00 |
Jun 06 2024 | 0.002822 | -0.00004 | -1.40% | 0.002861 | 0.00287 | 0.002786 | 0.00 |
Jun 05 2024 | 0.002861 | 0.00004 | 1.42% | 0.002734 | 0.002876 | 0.002719 | 0.00 |
Jun 04 2024 | 0.002822 | 0.000038 | 1.37% | 0.002787 | 0.002835 | 0.002769 | 0.00 |
Jun 03 2024 | 0.002784 | -0.000014 | -0.50% | 0.002794 | 0.002849 | 0.002781 | 0.00 |
Jun 02 2024 | 0.002797 | -0.000025 | -0.89% | 0.002822 | 0.002838 | 0.002776 | 0.00 |
Jun 01 2024 | 0.002822 | 0.000075 | 2.73% | 0.002747 | 0.002832 | 0.002738 | 0.00 |
May 31 2024 | 0.002747 | 0.000012 | 0.44% | 0.002734 | 0.002805 | 0.002717 | 0.00 |
May 30 2024 | 0.002735 | -0.000014 | -0.51% | 0.00275 | 0.002789 | 0.002704 | 0.00 |
May 29 2024 | 0.002749 | -0.000481 | -14.90% | 0.003226 | 0.003233 | 0.002731 | 0.00 |
May 28 2024 | 0.003229 | -0.000042 | -1.28% | 0.003263 | 0.003296 | 0.003167 | 0.00 |
May 27 2024 | 0.003271 | 0.000058 | 1.81% | 0.005305 | 0.005338 | 0.003243 | 0.00 |
May 26 2024 | 0.003213 | -0.000984 | -23.44% | 0.0042 | 0.004247 | 0.003208 | 0.00 |
May 25 2024 | 0.004197 | -0.001024 | -19.61% | 0.005211 | 0.005284 | 0.004182 | 0.00 |
May 24 2024 | 0.005221 | -0.000041 | -0.78% | 0.005279 | 0.005355 | 0.005091 | 0.00 |
May 23 2024 | 0.005262 | 0.000023 | 0.44% | 0.005232 | 0.005518 | 0.004998 | 0.00 |
May 22 2024 | 0.005239 | -0.00007 | -1.32% | 0.005305 | 0.005338 | 0.005117 | 0.00 |
May 21 2024 | 0.005309 | 0.000184 | 3.60% | 0.005136 | 0.005369 | 0.005085 | 0.00 |
May 20 2024 | 0.005125 | 0.000829 | 19.30% | 0.00404 | 0.005158 | 0.004009 | 0.00 |
May 19 2024 | 0.004296 | -0.000078 | -1.78% | 0.004372 | 0.004391 | 0.004282 | 0.00 |
May 18 2024 | 0.004374 | 0.000049 | 1.13% | 0.004327 | 0.004406 | 0.004322 | 0.00 |
May 17 2024 | 0.004325 | 0.000204 | 4.95% | 0.004119 | 0.004364 | 0.004107 | 0.00 |
May 16 2024 | 0.00412 | -0.000132 | -3.10% | 0.004251 | 0.004257 | 0.004096 | 0.00 |
May 15 2024 | 0.004253 | 0.000217 | 5.38% | 0.00404 | 0.004257 | 0.004009 | 0.00 |
May 14 2024 | 0.004036 | -0.000093 | -2.25% | 0.004125 | 0.004142 | 0.004005 | 0.00 |
May 13 2024 | 0.004128 | 0.000027 | 0.66% | 0.004078 | 0.004191 | 0.004065 | 0.00 |
May 12 2024 | 0.004101 | 0.000028 | 0.69% | 0.004078 | 0.00413 | 0.004065 | 0.00 |
May 11 2024 | 0.004073 | -0.00000100 | -0.02% | 0.004079 | 0.004118 | 0.004045 | 0.00 |
May 10 2024 | 0.004075 | -0.000174 | -4.10% | 0.004242 | 0.004273 | 0.004033 | 0.00 |
May 09 2024 | 0.004249 | 0.000087 | 2.09% | 0.004165 | 0.00428 | 0.004134 | 0.00 |
May 08 2024 | 0.004162 | -0.001482 | -26.26% | 0.005633 | 0.00568 | 0.004155 | 0.00 |
May 07 2024 | 0.005644 | -0.000094 | -1.64% | 0.005738 | 0.005852 | 0.005625 | 0.00 |
May 06 2024 | 0.005738 | -0.000125 | -2.13% | 0.006 | 0.006075 | 0.005549 | 0.00 |
May 05 2024 | 0.005864 | 0.000035 | 0.60% | 0.005827 | 0.005928 | 0.005751 | 0.00 |
May 04 2024 | 0.005829 | 0.000022 | 0.38% | 0.0058 | 0.005921 | 0.00579 | 0.00 |
May 03 2024 | 0.005807 | 0.000217 | 3.88% | 0.00559 | 0.005844 | 0.005537 | 0.00 |
May 02 2024 | 0.00559 | 0.000019 | 0.34% | 0.005565 | 0.005633 | 0.005415 | 0.00 |
May 01 2024 | 0.005572 | -0.000079 | -1.40% | 0.005631 | 0.005647 | 0.005263 | 0.00 |
Apr 30 2024 | 0.005651 | -0.000362 | -6.02% | 0.006 | 0.006075 | 0.005456 | 0.00 |
Apr 29 2024 | 0.006013 | -0.000094 | -1.54% | 0.005855 | 0.006087 | 0.00578 | 0.00 |
Apr 28 2024 | 0.006106 | 0.000022 | 0.36% | 0.006084 | 0.006259 | 0.006075 | 0.00 |
Apr 27 2024 | 0.006084 | 0.000234 | 4.00% | 0.005856 | 0.006134 | 0.00576 | 0.00 |
Apr 26 2024 | 0.00585 | -0.000022 | -0.37% | 0.005869 | 0.00592 | 0.005804 | 0.00 |
Apr 25 2024 | 0.005873 | 0.000042 | 0.72% | 0.00584 | 0.005932 | 0.005715 | 0.00 |
Apr 24 2024 | 0.005831 | -0.000157 | -2.62% | 0.005994 | 0.006123 | 0.005774 | 0.00 |
Apr 23 2024 | 0.005988 | 0.000033 | 0.55% | 0.005952 | 0.006069 | 0.005868 | 0.00 |
Apr 22 2024 | 0.005954 | 0.000099 | 1.69% | 0.005855 | 0.006087 | 0.00578 | 0.00 |
Apr 21 2024 | 0.005855 | -0.00000700 | -0.12% | 0.005858 | 0.005945 | 0.005803 | 0.00 |
Apr 20 2024 | 0.005862 | 0.000155 | 2.71% | 0.005682 | 0.005899 | 0.005619 | 0.00 |
Apr 19 2024 | 0.005707 | 0.00000300 | 0.05% | 0.005695 | 0.005809 | 0.00534 | 0.00 |
Apr 18 2024 | 0.005704 | 0.000157 | 2.83% | 0.00556 | 0.005756 | 0.005501 | 0.00 |
Apr 17 2024 | 0.005548 | -0.000191 | -3.33% | 0.005734 | 0.005802 | 0.005443 | 0.00 |
Apr 16 2024 | 0.005739 | -0.000031 | -0.54% | 0.00576 | 0.005811 | 0.00558 | 0.00 |
Apr 15 2024 | 0.005769 | -0.000111 | -1.89% | 0.005855 | 0.006087 | 0.00565 | 0.00 |
Apr 14 2024 | 0.00588 | 0.000247 | 4.39% | 0.005595 | 0.005899 | 0.005421 | 0.00 |
Apr 13 2024 | 0.005633 | -0.0004 | -6.63% | 0.006005 | 0.006137 | 0.005374 | 0.00 |
Apr 12 2024 | 0.006033 | -0.000491 | -7.53% | 0.006517 | 0.006608 | 0.005825 | 0.00 |
Apr 11 2024 | 0.006524 | -0.000061 | -0.93% | 0.006577 | 0.006726 | 0.006467 | 0.00 |
Apr 10 2024 | 0.006585 | 0.000057 | 0.87% | 0.00652 | 0.006616 | 0.006357 | 0.00 |
Apr 09 2024 | 0.006527 | -0.000344 | -5.01% | 0.006878 | 0.006927 | 0.006441 | 0.00 |
Apr 08 2024 | 0.006871 | 0.000617 | 9.87% | 0.00539 | 0.006927 | 0.005263 | 0.00 |
Apr 07 2024 | 0.006254 | 0.000168 | 2.76% | 0.006072 | 0.006259 | 0.006057 | 0.00 |
Apr 06 2024 | 0.006086 | -0.001163 | -16.04% | 0.007224 | 0.007319 | 0.006056 | 0.00 |
Apr 05 2024 | 0.007249 | 0.001792 | 32.83% | 0.005462 | 0.007281 | 0.005325 | 0.00 |
Apr 04 2024 | 0.005457 | 0.000016 | 0.29% | 0.00542 | 0.005647 | 0.005339 | 0.00 |
Apr 03 2024 | 0.005442 | 0.000066 | 1.23% | 0.00539 | 0.005522 | 0.005263 | 0.00 |
Apr 02 2024 | 0.005375 | -0.000283 | -5.00% | 0.005645 | 0.005645 | 0.005183 | 0.00 |
Apr 01 2024 | 0.005659 | -0.000206 | -3.51% | 0.005868 | 0.005868 | 0.005508 | 0.00 |
Mar 31 2024 | 0.005864 | 0.000217 | 3.83% | 0.005648 | 0.005882 | 0.005648 | 0.00 |
Mar 30 2024 | 0.005648 | -0.000013 | -0.23% | 0.005653 | 0.005741 | 0.005619 | 0.00 |
Mar 29 2024 | 0.00566 | -0.002217 | -28.15% | 0.007872 | 0.007916 | 0.005394 | 0.00 |
Mar 28 2024 | 0.007877 | 0.000155 | 2.01% | 0.007735 | 0.007981 | 0.007663 | 0.00 |
Mar 27 2024 | 0.007722 | -0.000097 | -1.24% | 0.00782 | 0.0081 | 0.007653 | 0.00 |
Mar 26 2024 | 0.007819 | 0.000155 | 2.03% | 0.007667 | 0.007885 | 0.007501 | 0.00 |
Mar 25 2024 | 0.007663 | 0.001996 | 35.21% | 0.004398 | 0.007809 | 0.004187 | 0.00 |
Mar 24 2024 | 0.005668 | 0.000167 | 3.03% | 0.005488 | 0.005692 | 0.005416 | 0.00 |
Mar 23 2024 | 0.005501 | -0.000171 | -3.01% | 0.005693 | 0.005786 | 0.005472 | 0.00 |
Mar 22 2024 | 0.005673 | -0.000753 | -11.72% | 0.006432 | 0.006514 | 0.005569 | 0.00 |
Mar 21 2024 | 0.006426 | -0.000046 | -0.71% | 0.006453 | 0.006595 | 0.006277 | 0.00 |
Mar 20 2024 | 0.006472 | 0.002505 | 63.16% | 0.005813 | 0.006501 | 0.00564 | 0.00 |
Mar 19 2024 | 0.003966 | -0.000439 | -9.96% | 0.004398 | 0.006176 | 0.003944 | 0.00 |
Mar 18 2024 | 0.004406 | -0.000137 | -3.02% | 0.004779 | 0.004814 | 0.004333 | 0.00 |
Mar 17 2024 | 0.004542 | 0.000142 | 3.24% | 0.004437 | 0.004595 | 0.004279 | 0.00 |
Mar 16 2024 | 0.0044 | -0.000277 | -5.92% | 0.004684 | 0.004722 | 0.004353 | 0.00 |