Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FORMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.000247 | -0.000035 | -12.42% | 0.000281 | 0.000282 | 0.000209 | 4,899,182.00 |
| Jul 20 2024 | 0.000282 | 0.000036 | 14.67% | 0.001402 | 0.001404 | 0.000209 | 6,188,420.00 |
| Jul 19 2024 | 0.000245 | -0.000063 | -20.40% | 0.000308 | 0.000308 | 0.000204 | 7,703,509.00 |
| Jul 18 2024 | 0.000309 | 0.000139 | 82.05% | 0.00017 | 0.000583 | 0.000169 | 4,061,038.00 |
| Jul 17 2024 | 0.00017 | 0.000032 | 23.19% | 0.000138 | 0.000273 | 0.000136 | 7,020,448.00 |
| Jul 16 2024 | 0.000138 | -0.000071 | -33.93% | 0.000209 | 0.00021 | 0.000137 | 606,053.00 |
| Jul 15 2024 | 0.000209 | -0.000019 | -8.33% | 0.000254 | 0.000256 | 0.000203 | 24,343,706.00 |
| Jul 14 2024 | 0.000228 | -0.000026 | -10.23% | 0.000254 | 0.000258 | 0.000222 | 325,856.00 |
| Jul 13 2024 | 0.000254 | 0.000035 | 15.97% | 0.000219 | 0.000317 | 0.000218 | 1,628,759.00 |
| Jul 12 2024 | 0.000219 | 0.000033 | 17.74% | 0.000186 | 0.000253 | 0.000153 | 847,315.00 |
| Jul 11 2024 | 0.000186 | -0.00000017 | -0.09% | 0.000186 | 0.000193 | 0.000155 | 1,731,825.00 |
| Jul 10 2024 | 0.000186 | 0.00000200 | 1.09% | 0.000184 | 0.00022 | 0.000182 | 14,018,595.00 |
| Jul 09 2024 | 0.000184 | -0.000057 | -23.63% | 0.000241 | 0.000247 | 0.000183 | 14,233,350.00 |
| Jul 08 2024 | 0.000241 | 0.000066 | 37.63% | 0.001367 | 0.001372 | 0.000149 | 26,518,805.00 |
| Jul 07 2024 | 0.000175 | -0.00000900 | -4.89% | 0.000184 | 0.000215 | 0.000175 | 2,267,155.00 |
| Jul 06 2024 | 0.000184 | -0.000025 | -11.98% | 0.000209 | 0.000212 | 0.000179 | 128,134.00 |
| Jul 05 2024 | 0.000209 | -0.00000600 | -2.79% | 0.000213 | 0.000217 | 0.00017 | 764,265.00 |
| Jul 04 2024 | 0.000215 | -0.000048 | -18.21% | 0.000264 | 0.000265 | 0.000185 | 695,766.00 |
| Jul 03 2024 | 0.000264 | -0.00001 | -3.66% | 0.000273 | 0.000298 | 0.000228 | 1,801,314.00 |
| Jul 02 2024 | 0.000273 | -0.000139 | -33.69% | 0.000447 | 0.00045 | 0.000241 | 6,316,184.00 |
| Jul 01 2024 | 0.000413 | -0.000378 | -47.84% | 0.001367 | 0.001372 | 0.000346 | 28,348,978.00 |
| Jun 30 2024 | 0.00079 | 0.000048 | 6.47% | 0.000742 | 0.000889 | 0.000737 | 12,161,564.00 |
| Jun 29 2024 | 0.000742 | -0.00000063 | -0.08% | 0.000742 | 0.000748 | 0.000741 | 12,972,350.00 |
| Jun 28 2024 | 0.000742 | 0.000019 | 2.63% | 0.000759 | 0.000766 | 0.000716 | 9,728,461.00 |
| Jun 27 2024 | 0.000723 | -0.000253 | -25.91% | 0.001347 | 0.001349 | 0.000723 | 875,959.00 |
| Jun 26 2024 | 0.000976 | 0.00023 | 30.76% | 0.001367 | 0.001372 | 0.000964 | 23,980,199.00 |
| Jun 25 2024 | 0.000747 | -0.000058 | -7.21% | 0.000805 | 0.000822 | 0.000745 | 15,882.00 |
| Jun 24 2024 | 0.000805 | 0.000053 | 7.05% | 0.001367 | 0.001372 | 0.000778 | 101,756.00 |
| Jun 23 2024 | 0.000752 | -0.000016 | -2.08% | 0.000769 | 0.000774 | 0.00075 | 0.00 |
| Jun 22 2024 | 0.000769 | 0.000065 | 9.24% | 0.000704 | 0.000772 | 0.000695 | 75,535.00 |
| Jun 21 2024 | 0.000703 | 0.000036 | 5.39% | 0.000667 | 0.000709 | 0.000655 | 1,843,726.00 |
| Jun 20 2024 | 0.000667 | -0.000256 | -27.72% | 0.000924 | 0.00094 | 0.000667 | 1,433,582.00 |
| Jun 19 2024 | 0.000924 | 0.000158 | 20.68% | 0.000766 | 0.000929 | 0.000737 | 66,152.00 |
| Jun 18 2024 | 0.000765 | -0.00000600 | -0.78% | 0.000773 | 0.000829 | 0.00071 | 224,421.00 |
| Jun 17 2024 | 0.000771 | 0.000011 | 1.45% | 0.001472 | 0.001473 | 0.000764 | 23,980,199.00 |
| Jun 16 2024 | 0.00076 | -0.000024 | -3.06% | 0.000784 | 0.000794 | 0.000753 | 126,268.00 |
| Jun 15 2024 | 0.000784 | -0.000608 | -43.68% | 0.001392 | 0.001436 | 0.000778 | 233,640.00 |
| Jun 14 2024 | 0.001392 | 0.000524 | 60.36% | 0.00139 | 0.001411 | 0.001346 | 0.00 |
| Jun 13 2024 | 0.000868 | 0.000049 | 5.98% | 0.000818 | 0.001005 | 0.000789 | 7,294,836.00 |
| Jun 12 2024 | 0.000819 | 0.000014 | 1.74% | 0.0014 | 0.001401 | 0.000784 | 12,082,830.00 |
| Jun 11 2024 | 0.000805 | -0.000039 | -4.62% | 0.000844 | 0.000921 | 0.000804 | 9,297,608.00 |
| Jun 10 2024 | 0.000843 | -0.000046 | -5.17% | 0.001472 | 0.001473 | 0.000841 | 31,901,661.00 |
| Jun 09 2024 | 0.000889 | 0.00000500 | 0.57% | 0.001472 | 0.001473 | 0.00088 | 11,174,181.00 |
| Jun 08 2024 | 0.000884 | -0.000036 | -3.91% | 0.000919 | 0.000923 | 0.000881 | 10,048,899.00 |
| Jun 07 2024 | 0.00092 | 0.00000500 | 0.55% | 0.000915 | 0.000925 | 0.000876 | 6,968,440.00 |
| Jun 06 2024 | 0.000915 | -0.000013 | -1.40% | 0.000928 | 0.000931 | 0.000904 | 11,121,475.00 |
| Jun 05 2024 | 0.000928 | 0.000051 | 5.82% | 0.000899 | 0.001111 | 0.000865 | 32,371,330.00 |
| Jun 04 2024 | 0.000877 | 0.000012 | 1.39% | 0.001507 | 0.001508 | 0.000837 | 3,403,975.00 |
| Jun 03 2024 | 0.000865 | -0.00000400 | -0.46% | 0.000868 | 0.000885 | 0.000801 | 10,106,261.00 |
| Jun 02 2024 | 0.000869 | -0.00000800 | -0.91% | 0.000877 | 0.000882 | 0.000863 | 10,203,981.00 |
| Jun 01 2024 | 0.000877 | -0.000026 | -2.88% | 0.001505 | 0.001506 | 0.000864 | 11,173,713.00 |
| May 31 2024 | 0.000903 | 0.00000400 | 0.44% | 0.000899 | 0.000908 | 0.000861 | 11,392,437.00 |
| May 30 2024 | 0.000899 | -0.00000500 | -0.55% | 0.000904 | 0.000917 | 0.000889 | 10,402,283.00 |
| May 29 2024 | 0.000904 | 0.000058 | 6.86% | 0.000845 | 0.000955 | 0.000843 | 9,012,369.00 |
| May 28 2024 | 0.000846 | -0.00005 | -5.58% | 0.000894 | 0.000903 | 0.000802 | 10,273,749.00 |
| May 27 2024 | 0.000896 | 0.000016 | 1.82% | 0.000867 | 0.000912 | 0.000858 | 31,904,060.00 |
| May 26 2024 | 0.00088 | 0.000055 | 6.67% | 0.000825 | 0.000892 | 0.000821 | 9,401,673.00 |
| May 25 2024 | 0.000824 | -0.000071 | -7.93% | 0.000893 | 0.000896 | 0.000785 | 11,831,889.00 |
| May 24 2024 | 0.000895 | 0.000031 | 3.59% | 0.000867 | 0.000932 | 0.000861 | 7,572,728.00 |
| May 23 2024 | 0.000864 | -0.000034 | -3.79% | 0.000897 | 0.00092 | 0.000821 | 10,111,115.00 |
| May 22 2024 | 0.000898 | -0.000012 | -1.32% | 0.000909 | 0.000915 | 0.000877 | 10,873,622.00 |
| May 21 2024 | 0.00091 | -0.000115 | -11.22% | 0.001027 | 0.00107 | 0.000884 | 10,357,840.00 |
| May 20 2024 | 0.001025 | 0.000104 | 11.34% | 0.000866 | 0.001101 | 0.000616 | 31,284,024.00 |
| May 19 2024 | 0.000921 | 0.000046 | 5.26% | 0.000874 | 0.000923 | 0.00086 | 11,111,386.00 |
| May 18 2024 | 0.000875 | -0.000021 | -2.34% | 0.000896 | 0.000913 | 0.000868 | 10,565,692.00 |
| May 17 2024 | 0.000896 | 0.000013 | 1.47% | 0.000883 | 0.000956 | 0.000874 | 10,806,144.00 |
| May 16 2024 | 0.000883 | 0.00000200 | 0.23% | 0.001215 | 0.001216 | 0.000861 | 10,882,731.00 |
| May 15 2024 | 0.000881 | 0.000016 | 1.85% | 0.000866 | 0.000925 | 0.000859 | 10,249,225.00 |
| May 14 2024 | 0.000865 | 0.00001 | 1.17% | 0.001179 | 0.001183 | 0.000855 | 11,523,938.00 |
| May 13 2024 | 0.000855 | 0.00000500 | 0.59% | 0.000874 | 0.000886 | 0.000584 | 31,467,224.00 |
| May 12 2024 | 0.00085 | -0.000023 | -2.64% | 0.000874 | 0.000885 | 0.000842 | 10,923,609.00 |
| May 11 2024 | 0.000873 | -0.00000029 | -0.03% | 0.000874 | 0.000882 | 0.000843 | 11,512,369.00 |
| May 10 2024 | 0.000873 | 0.000023 | 2.71% | 0.000848 | 0.000883 | 0.000839 | 11,805,798.00 |
| May 09 2024 | 0.00085 | 0.000017 | 2.04% | 0.000833 | 0.000856 | 0.000827 | 12,808,527.00 |
| May 08 2024 | 0.000832 | -0.000043 | -4.91% | 0.000874 | 0.000878 | 0.000823 | 11,140,350.00 |
| May 07 2024 | 0.000875 | 0.000047 | 5.67% | 0.000828 | 0.000875 | 0.000818 | 11,417,315.00 |
| May 06 2024 | 0.000829 | 0.000013 | 1.59% | 0.000897 | 0.001185 | 0.000818 | 31,063,492.00 |
| May 05 2024 | 0.000815 | -0.000026 | -3.09% | 0.000841 | 0.000846 | 0.000811 | 11,017,450.00 |
| May 04 2024 | 0.000842 | -0.000028 | -3.22% | 0.000868 | 0.000875 | 0.000836 | 11,066,261.00 |
| May 03 2024 | 0.000869 | -0.000027 | -3.01% | 0.000897 | 0.000904 | 0.000858 | 11,196,014.00 |
| May 02 2024 | 0.000897 | 0.00000300 | 0.34% | 0.00119 | 0.001191 | 0.000856 | 10,839,896.00 |
| May 01 2024 | 0.000894 | -0.000043 | -4.59% | 0.000933 | 0.000946 | 0.000886 | 10,762,039.00 |
| Apr 30 2024 | 0.000937 | 0.00000400 | 0.43% | 0.00093 | 0.000969 | 0.000914 | 10,206,638.00 |
| Apr 29 2024 | 0.000932 | -0.000015 | -1.58% | 0.000855 | 0.001181 | 0.000846 | 34,368,080.00 |
| Apr 28 2024 | 0.000947 | 0.00000300 | 0.32% | 0.000944 | 0.000971 | 0.000924 | 9,465,625.00 |
| Apr 27 2024 | 0.000944 | 0.00000500 | 0.53% | 0.000939 | 0.000984 | 0.000926 | 10,295,124.00 |
| Apr 26 2024 | 0.000939 | 0.000054 | 6.11% | 0.000883 | 0.001039 | 0.000874 | 11,214,323.00 |
| Apr 25 2024 | 0.000884 | 0.00000600 | 0.68% | 0.000879 | 0.001259 | 0.000862 | 11,134,967.00 |
| Apr 24 2024 | 0.000878 | -0.000056 | -6.00% | 0.000934 | 0.000938 | 0.000861 | 11,295,611.00 |
| Apr 23 2024 | 0.000934 | 0.000037 | 4.13% | 0.000896 | 0.000966 | 0.000866 | 11,120,122.00 |
