FRENSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.536676 | 0.00242 | 0.45% | 0.534054 | 0.54801 | 0.530879 | 0.00 |
May 30 2024 | 0.534256 | -0.0027 | -0.50% | 0.537162 | 0.544927 | 0.528166 | 0.00 |
May 29 2024 | 0.536955 | -0.011285 | -2.06% | 0.547662 | 0.553581 | 0.533558 | 0.00 |
May 28 2024 | 0.54824 | -0.007088 | -1.28% | 0.554038 | 0.559623 | 0.537673 | 0.00 |
May 27 2024 | 0.555328 | 0.009867 | 1.81% | 0.523133 | 0.566236 | 0.519571 | 0.00 |
May 26 2024 | 0.54546 | 0.011045 | 2.07% | 0.534805 | 0.553313 | 0.53226 | 0.00 |
May 25 2024 | 0.534415 | 0.002571 | 0.48% | 0.530829 | 0.538267 | 0.529381 | 0.00 |
May 24 2024 | 0.531844 | -0.00413 | -0.77% | 0.537692 | 0.545442 | 0.518604 | 0.00 |
May 23 2024 | 0.535974 | 0.002319 | 0.43% | 0.532992 | 0.562097 | 0.509118 | 0.00 |
May 22 2024 | 0.533655 | -0.007162 | -1.32% | 0.540408 | 0.543741 | 0.521242 | 0.00 |
May 21 2024 | 0.540817 | 0.018789 | 3.60% | 0.523133 | 0.546906 | 0.517964 | 0.00 |
May 20 2024 | 0.522028 | 0.084441 | 19.30% | 0.439239 | 0.525371 | 0.437505 | 0.00 |
May 19 2024 | 0.437587 | -0.00796 | -1.79% | 0.445337 | 0.447328 | 0.436143 | 0.00 |
May 18 2024 | 0.445548 | 0.005028 | 1.14% | 0.440786 | 0.448825 | 0.440226 | 0.00 |
May 17 2024 | 0.440519 | 0.020794 | 4.95% | 0.419589 | 0.444581 | 0.418364 | 0.00 |
May 16 2024 | 0.419725 | -0.013452 | -3.11% | 0.433062 | 0.43363 | 0.417213 | 0.00 |
May 15 2024 | 0.433178 | 0.022102 | 5.38% | 0.411535 | 0.433681 | 0.408414 | 0.00 |
May 14 2024 | 0.411076 | -0.009424 | -2.24% | 0.420235 | 0.421954 | 0.407986 | 0.00 |
May 13 2024 | 0.4205 | 0.002704 | 0.65% | 0.417719 | 0.42687 | 0.416674 | 0.00 |
May 12 2024 | 0.417796 | 0.002871 | 0.69% | 0.415422 | 0.420682 | 0.414081 | 0.00 |
May 11 2024 | 0.414925 | -0.000137 | -0.03% | 0.41553 | 0.419449 | 0.412046 | 0.00 |
May 10 2024 | 0.415062 | -0.017736 | -4.10% | 0.43208 | 0.435303 | 0.410772 | 0.00 |
May 09 2024 | 0.432799 | 0.008845 | 2.09% | 0.424286 | 0.435986 | 0.421066 | 0.00 |
May 08 2024 | 0.423954 | -0.006469 | -1.50% | 0.429597 | 0.433178 | 0.419223 | 0.00 |
May 07 2024 | 0.430423 | -0.007195 | -1.64% | 0.437582 | 0.446271 | 0.429004 | 0.00 |
May 06 2024 | 0.437617 | -0.009553 | -2.14% | 0.45569 | 0.457299 | 0.434544 | 0.00 |
May 05 2024 | 0.447171 | 0.002674 | 0.60% | 0.444377 | 0.452077 | 0.438567 | 0.00 |
May 04 2024 | 0.444497 | 0.001646 | 0.37% | 0.442328 | 0.451528 | 0.441589 | 0.00 |
May 03 2024 | 0.442851 | 0.016527 | 3.88% | 0.426314 | 0.445696 | 0.422247 | 0.00 |
May 02 2024 | 0.426324 | 0.001422 | 0.33% | 0.424417 | 0.429613 | 0.412987 | 0.00 |
May 01 2024 | 0.424902 | -0.006018 | -1.40% | 0.429436 | 0.430615 | 0.401332 | 0.00 |
Apr 30 2024 | 0.43092 | -0.027618 | -6.02% | 0.457568 | 0.463323 | 0.416105 | 0.00 |
Apr 29 2024 | 0.458538 | -0.007148 | -1.53% | 0.455047 | 0.460991 | 0.445191 | 0.00 |
Apr 28 2024 | 0.465686 | 0.001708 | 0.37% | 0.463992 | 0.477323 | 0.463256 | 0.00 |
Apr 27 2024 | 0.463977 | 0.017835 | 4.00% | 0.446602 | 0.467757 | 0.439299 | 0.00 |
Apr 26 2024 | 0.446143 | -0.004117 | -0.91% | 0.449966 | 0.451489 | 0.442629 | 0.00 |
Apr 25 2024 | 0.45026 | 0.003192 | 0.71% | 0.447736 | 0.454816 | 0.438166 | 0.00 |
Apr 24 2024 | 0.447068 | -0.012006 | -2.62% | 0.459545 | 0.469465 | 0.44267 | 0.00 |
Apr 23 2024 | 0.459074 | 0.002566 | 0.56% | 0.456319 | 0.465311 | 0.449916 | 0.00 |
Apr 22 2024 | 0.456509 | 0.007604 | 1.69% | 0.46063 | 0.46063 | 0.452171 | 0.00 |
Apr 21 2024 | 0.448905 | -0.000548 | -0.12% | 0.449176 | 0.45584 | 0.444908 | 0.00 |
Apr 20 2024 | 0.449453 | 0.011874 | 2.71% | 0.435679 | 0.452276 | 0.430848 | 0.00 |
Apr 19 2024 | 0.437579 | 0.000204 | 0.05% | 0.43662 | 0.4454 | 0.409456 | 0.00 |
Apr 18 2024 | 0.437375 | 0.012028 | 2.83% | 0.426327 | 0.441294 | 0.421738 | 0.00 |
Apr 17 2024 | 0.425347 | -0.014636 | -3.33% | 0.439667 | 0.444878 | 0.417325 | 0.00 |
Apr 16 2024 | 0.439983 | -0.00235 | -0.53% | 0.441645 | 0.445556 | 0.427824 | 0.00 |
Apr 15 2024 | 0.442333 | -0.008495 | -1.88% | 0.444122 | 0.46669 | 0.433186 | 0.00 |
Apr 14 2024 | 0.450829 | 0.01895 | 4.39% | 0.428974 | 0.452275 | 0.415675 | 0.00 |
Apr 13 2024 | 0.431879 | -0.030664 | -6.63% | 0.460414 | 0.470505 | 0.412009 | 0.00 |
Apr 12 2024 | 0.462543 | -0.037628 | -7.52% | 0.499668 | 0.506638 | 0.44658 | 0.00 |
Apr 11 2024 | 0.50017 | -0.00468 | -0.93% | 0.504268 | 0.515678 | 0.495868 | 0.00 |
Apr 10 2024 | 0.504851 | 0.004402 | 0.88% | 0.499912 | 0.507285 | 0.487367 | 0.00 |
Apr 09 2024 | 0.500448 | -0.02638 | -5.01% | 0.527386 | 0.531128 | 0.493821 | 0.00 |
Apr 08 2024 | 0.526828 | 0.034081 | 6.92% | 0.488482 | 0.531105 | 0.488074 | 0.00 |
Apr 07 2024 | 0.492747 | 0.013211 | 2.76% | 0.478419 | 0.493123 | 0.477253 | 0.00 |
Apr 06 2024 | 0.479536 | 0.005305 | 1.12% | 0.472597 | 0.484027 | 0.472495 | 0.00 |
Apr 05 2024 | 0.474231 | -0.000337 | -0.07% | 0.474971 | 0.47723 | 0.459417 | 0.00 |
Apr 04 2024 | 0.474568 | 0.001362 | 0.29% | 0.471346 | 0.491082 | 0.464251 | 0.00 |
Apr 03 2024 | 0.473206 | 0.005769 | 1.23% | 0.468705 | 0.480202 | 0.457671 | 0.00 |
Apr 02 2024 | 0.467437 | -0.033804 | -6.74% | 0.500031 | 0.500031 | 0.459117 | 0.00 |
Apr 01 2024 | 0.501241 | -0.018216 | -3.51% | 0.500448 | 0.508958 | 0.487919 | 0.00 |
Mar 31 2024 | 0.519457 | 0.019184 | 3.83% | 0.500309 | 0.521003 | 0.500309 | 0.00 |
Mar 30 2024 | 0.500273 | -0.001114 | -0.22% | 0.500756 | 0.508537 | 0.4977 | 0.00 |
Mar 29 2024 | 0.501387 | -0.006907 | -1.36% | 0.508004 | 0.510796 | 0.495419 | 0.00 |
Mar 28 2024 | 0.508293 | 0.010018 | 2.01% | 0.499161 | 0.515007 | 0.494499 | 0.00 |
Mar 27 2024 | 0.498275 | -0.013191 | -2.58% | 0.511588 | 0.522674 | 0.493856 | 0.00 |
Mar 26 2024 | 0.511466 | 0.000786 | 0.15% | 0.51091 | 0.52416 | 0.506129 | 0.00 |
Mar 25 2024 | 0.510681 | 0.017833 | 3.62% | 0.492287 | 0.520394 | 0.489596 | 0.00 |
Mar 24 2024 | 0.492847 | 0.014479 | 3.03% | 0.477216 | 0.494974 | 0.470992 | 0.00 |
Mar 23 2024 | 0.478368 | 0.005287 | 1.12% | 0.474756 | 0.487957 | 0.46666 | 0.00 |
Mar 22 2024 | 0.473082 | -0.024971 | -5.01% | 0.498547 | 0.504901 | 0.464408 | 0.00 |
Mar 21 2024 | 0.498053 | -0.003551 | -0.71% | 0.500149 | 0.511154 | 0.486521 | 0.00 |
Mar 20 2024 | 0.501604 | 0.049076 | 10.84% | 0.450563 | 0.503851 | 0.437098 | 0.00 |
Mar 19 2024 | 0.452527 | -0.050116 | -9.97% | 0.501776 | 0.50424 | 0.449935 | 0.00 |
Mar 18 2024 | 0.502643 | -0.015584 | -3.01% | 0.516879 | 0.518982 | 0.494359 | 0.00 |
Mar 17 2024 | 0.518228 | 0.01624 | 3.24% | 0.506154 | 0.524232 | 0.488214 | 0.00 |
Mar 16 2024 | 0.501987 | -0.031561 | -5.92% | 0.534333 | 0.538745 | 0.496604 | 0.00 |
Mar 15 2024 | 0.533548 | -0.020416 | -3.69% | 0.524413 | 0.541658 | 0.511934 | 0.00 |
Mar 14 2024 | 0.553964 | -0.01742 | -3.05% | 0.570772 | 0.571955 | 0.530889 | 0.00 |
Mar 13 2024 | 0.571384 | 0.00473 | 0.83% | 0.567143 | 0.581698 | 0.56216 | 0.00 |
Mar 12 2024 | 0.566654 | -0.013742 | -2.37% | 0.580926 | 0.583616 | 0.549508 | 0.00 |
Mar 11 2024 | 0.580396 | 0.026309 | 4.75% | 0.559773 | 0.583261 | 0.558257 | 0.00 |
Mar 10 2024 | 0.554087 | -0.004602 | -0.82% | 0.557733 | 0.565896 | 0.542631 | 0.00 |
Mar 09 2024 | 0.558689 | 0.003503 | 0.63% | 0.555064 | 0.563371 | 0.553585 | 0.00 |
Mar 08 2024 | 0.555186 | 0.004187 | 0.76% | 0.552578 | 0.570411 | 0.546246 | 0.00 |
Mar 07 2024 | 0.550999 | 0.007252 | 1.33% | 0.545272 | 0.561788 | 0.533668 | 0.00 |
Mar 06 2024 | 0.543748 | 0.03783 | 7.48% | 0.507666 | 0.556188 | 0.499982 | 0.00 |
Mar 05 2024 | 0.505918 | -0.012001 | -2.32% | 0.518216 | 0.54495 | 0.462655 | 0.00 |
Mar 04 2024 | 0.517918 | 0.021172 | 4.26% | 0.49541 | 0.519417 | 0.494094 | 0.00 |
Mar 03 2024 | 0.496746 | 0.008716 | 1.79% | 0.487833 | 0.498007 | 0.480986 | 0.00 |
Mar 02 2024 | 0.48803 | -0.00155 | -0.32% | 0.48946 | 0.493409 | 0.485051 | 0.00 |