Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FARUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.01679 | -0.00037 | -2.16% | 0.01716 | 0.01762 | 0.0158 | 3,373,141.00 |
| Jun 29 2024 | 0.01716 | -0.00201 | -10.49% | 0.01917 | 0.01941 | 0.01715 | 3,514,173.00 |
| Jun 28 2024 | 0.01917 | -0.00773 | -28.74% | 0.0269 | 0.0269 | 0.0168 | 3,394,563.00 |
| Jun 27 2024 | 0.0269 | -0.00726 | -21.25% | 0.03416 | 0.03467 | 0.02293 | 2,094,256.00 |
| Jun 26 2024 | 0.03416 | 0.00187 | 5.79% | 0.03214 | 0.03792 | 0.02821 | 2,433,677.00 |
| Jun 25 2024 | 0.03229 | 0.00732 | 29.32% | 0.02497 | 0.04043 | 0.02226 | 3,034,468.00 |
| Jun 24 2024 | 0.02497 | -0.01042 | -29.44% | 0.03539 | 0.03539 | 0.01064 | 5,425,348.00 |
| Jun 23 2024 | 0.03539 | -0.0019 | -5.10% | 0.03729 | 0.03729 | 0.03534 | 227,902.00 |
| Jun 22 2024 | 0.03729 | -0.00085 | -2.23% | 0.03814 | 0.03814 | 0.03729 | 367,279.00 |
| Jun 21 2024 | 0.03814 | -0.00057 | -1.47% | 0.03871 | 0.03871 | 0.03813 | 264,381.00 |
| Jun 20 2024 | 0.03871 | -0.00074 | -1.88% | 0.03925 | 0.03936 | 0.03859 | 1,187,714.00 |
| Jun 19 2024 | 0.03945 | 0.00022 | 0.56% | 0.03923 | 0.04275 | 0.03887 | 1,434,996.00 |
| Jun 18 2024 | 0.03923 | -0.00084 | -2.10% | 0.0401 | 0.04044 | 0.03815 | 1,562,692.00 |
| Jun 17 2024 | 0.04007 | -0.00497 | -11.03% | 0.04505 | 0.04547 | 0.03943 | 1,696,061.00 |
| Jun 16 2024 | 0.04504 | -0.00368 | -7.55% | 0.04975 | 0.05641 | 0.0435 | 1,318,957.00 |
| Jun 15 2024 | 0.04872 | 0.00911 | 23.00% | 0.03945 | 0.06004 | 0.03751 | 1,255,905.00 |
| Jun 14 2024 | 0.03961 | 0.00679 | 20.69% | 0.03297 | 0.060 | 0.03134 | 1,417,170.00 |
| Jun 13 2024 | 0.03282 | -0.00644 | -16.40% | 0.03894 | 0.03919 | 0.03018 | 1,439,007.00 |
| Jun 12 2024 | 0.03926 | -0.0011 | -2.73% | 0.04014 | 0.04464 | 0.03489 | 1,250,467.00 |
| Jun 11 2024 | 0.04036 | 0.00004 | 0.10% | 0.04032 | 0.0418 | 0.03721 | 1,102,807.00 |
| Jun 10 2024 | 0.04032 | -0.0043 | -9.64% | 0.04471 | 0.04491 | 0.04032 | 1,548,782.00 |
| Jun 09 2024 | 0.04462 | 0.00134 | 3.10% | 0.04328 | 0.05035 | 0.04171 | 1,568,095.00 |
| Jun 08 2024 | 0.04328 | -0.00276 | -5.99% | 0.04603 | 0.04605 | 0.04299 | 1,491,879.00 |
| Jun 07 2024 | 0.04604 | -0.00293 | -5.98% | 0.04897 | 0.04992 | 0.04371 | 1,857,929.00 |
| Jun 06 2024 | 0.04897 | -0.0036 | -6.85% | 0.05239 | 0.05437 | 0.04759 | 1,709,328.00 |
| Jun 05 2024 | 0.05257 | 0.00051 | 0.98% | 0.08877 | 0.08877 | 0.04851 | 1,928,349.00 |
| Jun 04 2024 | 0.05206 | 0.00338 | 6.94% | 0.04871 | 0.05327 | 0.04362 | 4,435,193.00 |
| Jun 03 2024 | 0.04868 | -0.00162 | -3.22% | 0.0503 | 0.05072 | 0.04848 | 1,681,886.00 |
| Jun 02 2024 | 0.0503 | -0.00224 | -4.26% | 0.05294 | 0.05399 | 0.04973 | 1,617,855.00 |
| Jun 01 2024 | 0.05254 | -0.00179 | -3.29% | 0.05433 | 0.05441 | 0.05027 | 2,084,923.00 |
| May 31 2024 | 0.05433 | -0.00069 | -1.25% | 0.05506 | 0.05511 | 0.05236 | 2,050,275.00 |
| May 30 2024 | 0.05502 | -0.00844 | -13.30% | 0.06346 | 0.06346 | 0.05479 | 2,127,213.00 |
| May 29 2024 | 0.06346 | -0.00144 | -2.22% | 0.0651 | 0.06512 | 0.06344 | 1,877,894.00 |
| May 28 2024 | 0.0649 | -0.00056 | -0.86% | 0.0649 | 0.06651 | 0.06448 | 1,859,916.00 |
| May 27 2024 | 0.06546 | 0.00137 | 2.14% | 0.06795 | 0.06879 | 0.06406 | 2,049,361.00 |
| May 26 2024 | 0.06409 | 0.00322 | 5.29% | 0.06087 | 0.06409 | 0.0598 | 1,697,826.00 |
| May 25 2024 | 0.06087 | 0.00261 | 4.48% | 0.05826 | 0.06571 | 0.05746 | 2,075,622.00 |
| May 24 2024 | 0.05826 | 0.00096 | 1.68% | 0.05757 | 0.05873 | 0.05529 | 2,031,982.00 |
| May 23 2024 | 0.0573 | -0.00486 | -7.82% | 0.06216 | 0.06223 | 0.05729 | 1,971,606.00 |
| May 22 2024 | 0.06216 | -0.00433 | -6.51% | 0.06649 | 0.0673 | 0.06216 | 1,873,508.00 |
| May 21 2024 | 0.06649 | -0.00199 | -2.91% | 0.06902 | 0.08002 | 0.06648 | 1,632,574.00 |
| May 20 2024 | 0.06848 | -0.00294 | -4.12% | 0.07134 | 0.08517 | 0.06701 | 1,845,967.00 |
| May 19 2024 | 0.07142 | 0.00217 | 3.13% | 0.06925 | 0.08383 | 0.05428 | 1,774,516.00 |
| May 18 2024 | 0.06925 | -0.00004 | -0.06% | 0.06929 | 0.07096 | 0.06801 | 2,008,215.00 |
| May 17 2024 | 0.06929 | -0.00054 | -0.77% | 0.06983 | 0.07063 | 0.06701 | 1,756,753.00 |
| May 16 2024 | 0.06983 | -0.00432 | -5.83% | 0.07415 | 0.07415 | 0.06983 | 1,487,832.00 |
| May 15 2024 | 0.07415 | 0.0016 | 2.21% | 0.07255 | 0.07464 | 0.06969 | 1,507,241.00 |
| May 14 2024 | 0.07255 | -0.0061 | -7.76% | 0.07865 | 0.07883 | 0.0713 | 1,424,539.00 |
| May 13 2024 | 0.07865 | -0.00053 | -0.67% | 0.08877 | 0.08877 | 0.07777 | 1,614,254.00 |
| May 12 2024 | 0.07918 | -0.00247 | -3.03% | 0.08165 | 0.0876 | 0.07886 | 1,503,449.00 |
| May 11 2024 | 0.08165 | 0.00153 | 1.91% | 0.08012 | 0.08171 | 0.07876 | 1,589,665.00 |
| May 10 2024 | 0.08012 | -0.00268 | -3.24% | 0.0828 | 0.08524 | 0.07975 | 4,791,674.00 |
| May 09 2024 | 0.0828 | -0.0051 | -5.80% | 0.0879 | 0.08799 | 0.08226 | 1,021,223.00 |
| May 08 2024 | 0.0879 | -0.00087 | -0.98% | 0.08877 | 0.0898 | 0.08202 | 916,772.00 |
| May 07 2024 | 0.08877 | -0.00101 | -1.12% | 0.08978 | 0.09201 | 0.08846 | 940,269.00 |
| May 06 2024 | 0.08978 | -0.00116 | -1.28% | 0.09181 | 0.09388 | 0.08974 | 3,910,091.00 |
| May 05 2024 | 0.09094 | -0.00402 | -4.23% | 0.09496 | 0.09679 | 0.09052 | 929,346.00 |
| May 04 2024 | 0.09496 | -0.00044 | -0.46% | 0.0954 | 0.09898 | 0.09403 | 904,611.00 |
| May 03 2024 | 0.0954 | -0.00467 | -4.67% | 0.10007 | 0.10119 | 0.09055 | 828,799.00 |
| May 02 2024 | 0.10007 | 0.00422 | 4.40% | 0.09585 | 0.10464 | 0.09585 | 2,662,879.00 |
| May 01 2024 | 0.09585 | 0.00609 | 6.78% | 0.08976 | 0.098 | 0.08782 | 10,258,119.00 |
| Apr 30 2024 | 0.08976 | -0.01247 | -12.20% | 0.10223 | 0.10309 | 0.08974 | 10,565,719.00 |
| Apr 29 2024 | 0.10223 | -0.00753 | -6.86% | 0.00425 | 0.11084 | 0.003979 | 7,132,333.00 |
| Apr 28 2024 | 0.10976 | -0.01062 | -8.82% | 0.11961 | 0.12056 | 0.10962 | 949,491.00 |
| Apr 27 2024 | 0.12038 | 0.00298 | 2.54% | 0.1174 | 0.13012 | 0.1174 | 1,969,948.00 |
| Apr 26 2024 | 0.1174 | 0.00793 | 7.24% | 0.10947 | 0.12862 | 0.10866 | 6,739,876.00 |
| Apr 25 2024 | 0.10947 | -0.00142 | -1.28% | 0.11101 | 0.11347 | 0.10655 | 6,081,463.00 |
| Apr 24 2024 | 0.11089 | -0.00935 | -7.78% | 0.12024 | 0.12427 | 0.11033 | 4,814,579.00 |
| Apr 23 2024 | 0.12024 | -0.00056 | -0.46% | 0.1208 | 0.14141 | 0.1177 | 707,136.00 |
| Apr 22 2024 | 0.1208 | 0.01024 | 9.26% | 0.00425 | 0.12968 | 0.003979 | 5,356,646.00 |
| Apr 21 2024 | 0.11056 | 0.00035 | 0.32% | 0.11015 | 0.1132 | 0.10779 | 6,010,563.00 |
| Apr 20 2024 | 0.11021 | 0.00924 | 9.15% | 0.10106 | 0.11049 | 0.100 | 5,292,525.00 |
| Apr 19 2024 | 0.10097 | -0.00328 | -3.15% | 0.10425 | 0.10471 | 0.09989 | 5,232,716.00 |
| Apr 18 2024 | 0.10425 | -0.00084 | -0.80% | 0.10509 | 0.11031 | 0.09512 | 5,985,356.00 |
| Apr 17 2024 | 0.10509 | -0.00513 | -4.65% | 0.11022 | 0.11217 | 0.10427 | 1,415,537.00 |
| Apr 16 2024 | 0.11022 | -0.00502 | -4.36% | 0.11524 | 0.12233 | 0.10875 | 866,691.00 |
| Apr 15 2024 | 0.11524 | 0.01045 | 9.97% | 0.10796 | 0.11562 | 0.10776 | 3,940,556.00 |
| Apr 14 2024 | 0.10479 | -0.00229 | -2.14% | 0.10708 | 0.10708 | 0.09991 | 1,122,617.00 |
| Apr 13 2024 | 0.10708 | -0.01101 | -9.32% | 0.11809 | 0.11844 | 0.0996 | 1,062,426.00 |
| Apr 12 2024 | 0.11809 | -0.01067 | -8.29% | 0.12876 | 0.13425 | 0.10966 | 1,045,350.00 |
| Apr 11 2024 | 0.12876 | 0.00005 | 0.04% | 0.12871 | 0.13411 | 0.12377 | 882,355.00 |
| Apr 10 2024 | 0.12871 | 0.01495 | 13.14% | 0.11402 | 0.1294 | 0.11115 | 1,115,569.00 |
| Apr 09 2024 | 0.11376 | -0.01583 | -12.22% | 0.12431 | 0.12852 | 0.11344 | 1,027,421.00 |
| Apr 08 2024 | 0.12959 | 0.01017 | 8.52% | 0.11878 | 0.14551 | 0.11803 | 4,525,025.00 |
| Apr 07 2024 | 0.11942 | -0.00087 | -0.72% | 0.12109 | 0.12109 | 0.11571 | 2,551,920.00 |
| Apr 06 2024 | 0.12029 | -0.00935 | -7.21% | 0.12844 | 0.13421 | 0.1162 | 2,313,036.00 |
| Apr 05 2024 | 0.12964 | 0.0054 | 4.35% | 0.12672 | 0.12968 | 0.11643 | 2,374,697.00 |
| Apr 04 2024 | 0.12424 | 0.00746 | 6.39% | 0.11678 | 0.13054 | 0.10971 | 2,318,276.00 |
| Apr 03 2024 | 0.11678 | 0.02052 | 21.32% | 0.09626 | 0.11748 | 0.09589 | 2,792,038.00 |
| Apr 02 2024 | 0.09626 | -0.01416 | -12.82% | 0.11042 | 0.1107 | 0.09341 | 2,999,132.00 |
