Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FROGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.10943 | 0.00877 | 8.71% | 0.0992 | 0.117 | 0.0992 | 141,031.00 |
| Jun 05 2024 | 0.10066 | 0.00151 | 1.52% | 0.12241 | 0.12325 | 0.093 | 251,783.00 |
| Jun 04 2024 | 0.09915 | 0.00152 | 1.56% | 0.09918 | 0.11295 | 0.091 | 91,861.00 |
| Jun 03 2024 | 0.09763 | -0.00945 | -8.83% | 0.10708 | 0.11021 | 0.09521 | 160,424.00 |
| Jun 02 2024 | 0.10708 | -0.01592 | -12.94% | 0.12241 | 0.12325 | 0.09998 | 242,130.00 |
| Jun 01 2024 | 0.123 | 0.02357 | 23.71% | 0.09902 | 0.14795 | 0.09842 | 258,597.00 |
| May 31 2024 | 0.09943 | -0.00344 | -3.34% | 0.1029 | 0.10317 | 0.09555 | 149,568.00 |
| May 30 2024 | 0.10287 | 0.01566 | 17.96% | 0.08721 | 0.11199 | 0.0869 | 192,726.00 |
| May 29 2024 | 0.08721 | -0.00619 | -6.63% | 0.09431 | 0.09785 | 0.084 | 199,497.00 |
| May 28 2024 | 0.0934 | -0.01231 | -11.65% | 0.10571 | 0.112 | 0.08641 | 261,210.00 |
| May 27 2024 | 0.10571 | 0.02132 | 25.26% | 0.08433 | 0.130 | 0.08117 | 612,822.00 |
| May 26 2024 | 0.08439 | -0.00813 | -8.79% | 0.09252 | 0.09272 | 0.08034 | 198,057.00 |
| May 25 2024 | 0.09252 | 0.00808 | 9.57% | 0.08444 | 0.10833 | 0.08401 | 232,578.00 |
| May 24 2024 | 0.08444 | 0.00063 | 0.75% | 0.0838 | 0.120 | 0.079 | 505,796.00 |
| May 23 2024 | 0.08381 | 0.00779 | 10.25% | 0.07602 | 0.114 | 0.07413 | 317,603.00 |
| May 22 2024 | 0.07602 | 0.0028 | 3.82% | 0.07322 | 0.07945 | 0.07101 | 180,165.00 |
| May 21 2024 | 0.07322 | -0.00288 | -3.78% | 0.07374 | 0.08151 | 0.06667 | 184,100.00 |
| May 20 2024 | 0.0761 | 0.00689 | 9.96% | 0.06915 | 0.086 | 0.06642 | 437,371.00 |
| May 19 2024 | 0.06921 | 0.0015 | 2.22% | 0.06771 | 0.07234 | 0.06766 | 202,400.00 |
| May 18 2024 | 0.06771 | -0.00062 | -0.91% | 0.06833 | 0.07029 | 0.0639 | 218,667.00 |
| May 17 2024 | 0.06833 | -0.00665 | -8.87% | 0.07498 | 0.07625 | 0.06409 | 219,383.00 |
| May 16 2024 | 0.07498 | 0.00334 | 4.66% | 0.07164 | 0.08479 | 0.06854 | 191,231.00 |
| May 15 2024 | 0.07164 | 0.0072 | 11.17% | 0.06444 | 0.07294 | 0.062 | 212,899.00 |
| May 14 2024 | 0.06444 | -0.00577 | -8.22% | 0.07021 | 0.07788 | 0.0621 | 225,890.00 |
| May 13 2024 | 0.07021 | -0.00073 | -1.03% | 0.09758 | 0.11359 | 0.06529 | 427,138.00 |
| May 12 2024 | 0.07094 | 0.00072 | 1.03% | 0.07022 | 0.07292 | 0.06801 | 188,024.00 |
| May 11 2024 | 0.07022 | 0.00297 | 4.42% | 0.06725 | 0.073 | 0.0653 | 185,724.00 |
| May 10 2024 | 0.06725 | -0.00283 | -4.04% | 0.07008 | 0.073 | 0.06693 | 197,263.00 |
| May 09 2024 | 0.07008 | 0.00624 | 9.77% | 0.06384 | 0.07193 | 0.06373 | 189,714.00 |
| May 08 2024 | 0.06384 | -0.00396 | -5.84% | 0.0678 | 0.076 | 0.0621 | 226,490.00 |
| May 07 2024 | 0.0678 | 0.00084 | 1.25% | 0.06696 | 0.06844 | 0.06292 | 183,476.00 |
| May 06 2024 | 0.06696 | -0.0008 | -1.18% | 0.06775 | 0.07022 | 0.06624 | 416,473.00 |
| May 05 2024 | 0.06776 | -0.00231 | -3.30% | 0.07007 | 0.07025 | 0.06637 | 166,878.00 |
| May 04 2024 | 0.07007 | 0.00237 | 3.50% | 0.0677 | 0.07352 | 0.0677 | 193,110.00 |
| May 03 2024 | 0.0677 | 0.0005 | 0.74% | 0.0672 | 0.07419 | 0.06481 | 209,563.00 |
| May 02 2024 | 0.0672 | 0.00 | 0.00% | 0.0672 | 0.0724 | 0.06661 | 160,781.00 |
| May 01 2024 | 0.0672 | -0.00087 | -1.28% | 0.06807 | 0.06865 | 0.06124 | 195,448.00 |
| Apr 30 2024 | 0.06807 | 0.0042 | 6.58% | 0.06387 | 0.07125 | 0.06052 | 203,284.00 |
| Apr 29 2024 | 0.06387 | -0.00428 | -6.28% | 0.09758 | 0.11359 | 0.06092 | 503,621.00 |
| Apr 28 2024 | 0.06815 | -0.00252 | -3.57% | 0.07081 | 0.0735 | 0.06691 | 186,373.00 |
| Apr 27 2024 | 0.07067 | -0.00097 | -1.35% | 0.07164 | 0.079 | 0.050 | 252,904.00 |
| Apr 26 2024 | 0.07164 | -0.00863 | -10.75% | 0.08027 | 0.08449 | 0.0701 | 216,784.00 |
| Apr 25 2024 | 0.08027 | -0.00045 | -0.56% | 0.08072 | 0.08478 | 0.07625 | 164,675.00 |
| Apr 24 2024 | 0.08072 | 0.00596 | 7.97% | 0.07476 | 0.096 | 0.07316 | 226,804.00 |
| Apr 23 2024 | 0.07476 | -0.00293 | -3.77% | 0.07769 | 0.08379 | 0.07075 | 201,147.00 |
| Apr 22 2024 | 0.07769 | -0.01357 | -14.87% | 0.09758 | 0.11359 | 0.0723 | 423,767.00 |
| Apr 21 2024 | 0.09126 | 0.00992 | 12.20% | 0.08134 | 0.10763 | 0.07795 | 207,424.00 |
| Apr 20 2024 | 0.08134 | -0.00207 | -2.48% | 0.08321 | 0.11942 | 0.07725 | 266,621.00 |
| Apr 19 2024 | 0.08341 | 0.00794 | 10.52% | 0.07547 | 0.0835 | 0.07079 | 188,786.00 |
| Apr 18 2024 | 0.07547 | 0.0044 | 6.19% | 0.07107 | 0.07999 | 0.0701 | 212,409.00 |
| Apr 17 2024 | 0.07107 | 0.00066 | 0.94% | 0.07041 | 0.07487 | 0.0701 | 155,915.00 |
| Apr 16 2024 | 0.07041 | 0.00226 | 3.32% | 0.06815 | 0.07985 | 0.06601 | 220,859.00 |
| Apr 15 2024 | 0.06815 | 0.00072 | 1.07% | 0.06837 | 0.08071 | 0.06254 | 493,949.00 |
| Apr 14 2024 | 0.06743 | 0.00025 | 0.37% | 0.06718 | 0.07026 | 0.06055 | 214,487.00 |
| Apr 13 2024 | 0.06718 | -0.01109 | -14.17% | 0.07827 | 0.07953 | 0.04701 | 157,718.00 |
| Apr 12 2024 | 0.07827 | -0.01695 | -17.80% | 0.09522 | 0.09674 | 0.07225 | 195,778.00 |
| Apr 11 2024 | 0.09522 | 0.00389 | 4.26% | 0.09133 | 0.11487 | 0.09119 | 152,508.00 |
| Apr 10 2024 | 0.09133 | -0.0004 | -0.44% | 0.09173 | 0.09481 | 0.0833 | 158,109.00 |
| Apr 09 2024 | 0.09173 | -0.00603 | -6.17% | 0.09776 | 0.09872 | 0.08966 | 176,816.00 |
| Apr 08 2024 | 0.09776 | 0.00083 | 0.86% | 0.09712 | 0.10481 | 0.08932 | 434,562.00 |
| Apr 07 2024 | 0.09693 | 0.00293 | 3.12% | 0.094 | 0.10188 | 0.09315 | 188,760.00 |
| Apr 06 2024 | 0.094 | -0.00843 | -8.23% | 0.10011 | 0.1129 | 0.08994 | 255,213.00 |
| Apr 05 2024 | 0.10243 | 0.01031 | 11.19% | 0.09212 | 0.11296 | 0.09071 | 260,575.00 |
| Apr 04 2024 | 0.09212 | 0.00022 | 0.24% | 0.09207 | 0.11999 | 0.08607 | 262,958.00 |
| Apr 03 2024 | 0.0919 | 0.0027 | 3.03% | 0.08906 | 0.09403 | 0.074 | 319,793.00 |
| Apr 02 2024 | 0.0892 | -0.0139 | -13.48% | 0.10253 | 0.1051 | 0.08802 | 261,390.00 |
| Apr 01 2024 | 0.1031 | -0.02603 | -20.16% | 0.13127 | 0.13297 | 0.10102 | 524,548.00 |
| Mar 31 2024 | 0.12913 | -0.00519 | -3.86% | 0.13432 | 0.14255 | 0.12359 | 161,983.00 |
| Mar 30 2024 | 0.13432 | -0.00796 | -5.59% | 0.14136 | 0.16149 | 0.13118 | 150,447.00 |
| Mar 29 2024 | 0.14228 | 0.01366 | 10.62% | 0.12862 | 0.15047 | 0.1212 | 186,891.00 |
| Mar 28 2024 | 0.12862 | 0.00193 | 1.52% | 0.12669 | 0.15816 | 0.12378 | 311,110.00 |
| Mar 27 2024 | 0.12669 | -0.02664 | -17.37% | 0.15333 | 0.15333 | 0.11999 | 436,537.00 |
| Mar 26 2024 | 0.15333 | 0.00086 | 0.56% | 0.15247 | 0.15449 | 0.15208 | 195,777.00 |
| Mar 25 2024 | 0.15247 | -0.01005 | -6.18% | 0.15707 | 0.180 | 0.14303 | 588,036.00 |
| Mar 24 2024 | 0.16252 | -0.01779 | -9.87% | 0.18031 | 0.18127 | 0.15005 | 271,179.00 |
| Mar 23 2024 | 0.18031 | 0.04392 | 32.20% | 0.13639 | 0.21289 | 0.13639 | 417,955.00 |
| Mar 22 2024 | 0.13639 | 0.01255 | 10.13% | 0.12795 | 0.200 | 0.1149 | 399,739.00 |
| Mar 21 2024 | 0.12384 | -0.00167 | -1.33% | 0.12551 | 0.1396 | 0.10199 | 324,152.00 |
| Mar 20 2024 | 0.12551 | 0.03604 | 40.28% | 0.08947 | 0.1431 | 0.08529 | 485,136.00 |
| Mar 19 2024 | 0.08947 | -0.00333 | -3.59% | 0.0928 | 0.10916 | 0.08001 | 347,220.00 |
| Mar 18 2024 | 0.0928 | -0.00069 | -0.74% | 0.09668 | 0.10844 | 0.09001 | 492,133.00 |
| Mar 17 2024 | 0.09349 | 0.00334 | 3.70% | 0.09015 | 0.1288 | 0.0865 | 539,998.00 |
| Mar 16 2024 | 0.09015 | -0.00074 | -0.81% | 0.09089 | 0.09596 | 0.08001 | 365,295.00 |
| Mar 15 2024 | 0.09089 | -0.00136 | -1.47% | 0.09239 | 0.09733 | 0.07901 | 632,675.00 |
| Mar 14 2024 | 0.09225 | -0.01132 | -10.93% | 0.10371 | 0.114 | 0.08792 | 364,576.00 |
| Mar 13 2024 | 0.10357 | -0.0022 | -2.08% | 0.10775 | 0.118 | 0.09502 | 340,061.00 |
| Mar 12 2024 | 0.10577 | 0.01063 | 11.17% | 0.09758 | 0.11359 | 0.08527 | 496,241.00 |
| Mar 11 2024 | 0.09514 | 0.00271 | 2.93% | 0.09259 | 0.10026 | 0.08001 | 769,719.00 |
| Mar 10 2024 | 0.09243 | 0.00585 | 6.76% | 0.08658 | 0.119 | 0.08621 | 395,965.00 |
| Mar 09 2024 | 0.08658 | 0.00874 | 11.23% | 0.07784 | 0.08921 | 0.07575 | 361,858.00 |
