Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FRRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00003 | -0.00000300 | -9.09% | 0.000033 | 0.000037 | 0.000023 | 473,241,844.00 |
| Jun 06 2024 | 0.000033 | 0.00000100 | 3.13% | 0.000032 | 0.000039 | 0.000029 | 420,742,334.00 |
| Jun 05 2024 | 0.000032 | -0.00000700 | -17.95% | 0.000037 | 0.000039 | 0.00003 | 714,794,842.00 |
| Jun 04 2024 | 0.000039 | 0.00000800 | 25.81% | 0.000031 | 0.000044 | 0.000027 | 444,400,437.00 |
| Jun 03 2024 | 0.000031 | -0.000012 | -27.91% | 0.000043 | 0.000048 | 0.000028 | 658,889,638.00 |
| Jun 02 2024 | 0.000043 | -0.00000600 | -12.24% | 0.000049 | 0.000049 | 0.00004 | 426,592,753.00 |
| Jun 01 2024 | 0.000049 | -0.00000900 | -15.52% | 0.000058 | 0.000059 | 0.000046 | 400,979,394.00 |
| May 31 2024 | 0.000058 | 0.00000200 | 3.57% | 0.000056 | 0.000063 | 0.000055 | 290,510,121.00 |
| May 30 2024 | 0.000056 | -0.00000100 | -1.75% | 0.000057 | 0.000057 | 0.000055 | 262,131,210.00 |
| May 29 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000058 | 0.000063 | 0.000055 | 356,353,198.00 |
| May 28 2024 | 0.000058 | 0.00 | 0.00% | 0.000058 | 0.000064 | 0.000055 | 265,774,729.00 |
| May 27 2024 | 0.000058 | 0.00000100 | 1.75% | 0.000057 | 0.000058 | 0.000056 | 553,701,437.00 |
| May 26 2024 | 0.000057 | 0.00000300 | 5.56% | 0.000054 | 0.000066 | 0.000054 | 358,826,363.00 |
| May 25 2024 | 0.000054 | -0.00000200 | -3.57% | 0.000056 | 0.000057 | 0.000054 | 272,929,769.00 |
| May 24 2024 | 0.000056 | 0.00000200 | 3.70% | 0.000054 | 0.000057 | 0.000054 | 251,792,341.00 |
| May 23 2024 | 0.000054 | 0.00000100 | 1.89% | 0.000053 | 0.000059 | 0.000053 | 320,124,390.00 |
| May 22 2024 | 0.000053 | -0.00000400 | -7.02% | 0.000057 | 0.000057 | 0.000052 | 287,473,610.00 |
| May 21 2024 | 0.000057 | 0.00000200 | 3.64% | 0.000055 | 0.000062 | 0.000054 | 331,097,735.00 |
| May 20 2024 | 0.000055 | -0.00000100 | -1.79% | 0.000056 | 0.000056 | 0.000052 | 604,533,943.00 |
| May 19 2024 | 0.000056 | -0.00000400 | -6.67% | 0.000059 | 0.000061 | 0.000054 | 297,224,874.00 |
| May 18 2024 | 0.00006 | 0.00000200 | 3.45% | 0.000058 | 0.000065 | 0.000056 | 291,186,854.00 |
| May 17 2024 | 0.000058 | 0.00000100 | 1.75% | 0.000057 | 0.00006 | 0.000056 | 209,171,492.00 |
| May 16 2024 | 0.000057 | -0.00000600 | -9.52% | 0.000063 | 0.000073 | 0.000057 | 170,331,416.00 |
| May 15 2024 | 0.000063 | 0.00001 | 18.87% | 0.000053 | 0.000073 | 0.000053 | 316,628,043.00 |
| May 14 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000057 | 0.000051 | 330,227,628.00 |
| May 13 2024 | 0.000053 | -0.00000200 | -3.64% | 0.000053 | 0.000056 | 0.000053 | 581,433,308.00 |
| May 12 2024 | 0.000055 | -0.00000400 | -6.78% | 0.000059 | 0.00006 | 0.000053 | 440,382,990.00 |
| May 11 2024 | 0.000059 | -0.00000400 | -6.35% | 0.000062 | 0.000063 | 0.000057 | 245,581,048.00 |
| May 10 2024 | 0.000063 | -0.00000400 | -5.97% | 0.000067 | 0.000074 | 0.000061 | 255,144,373.00 |
| May 09 2024 | 0.000067 | 0.00000200 | 3.08% | 0.000065 | 0.000074 | 0.000061 | 205,725,345.00 |
| May 08 2024 | 0.000065 | -0.00000200 | -2.99% | 0.000066 | 0.00007 | 0.000065 | 176,064,093.00 |
| May 07 2024 | 0.000067 | 0.00000200 | 3.08% | 0.000065 | 0.000074 | 0.000061 | 328,139,206.00 |
| May 06 2024 | 0.000065 | 0.00000300 | 4.84% | 0.000063 | 0.000073 | 0.000059 | 577,521,908.00 |
| May 05 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000072 | 0.000055 | 414,607,729.00 |
| May 04 2024 | 0.000061 | 0.00000600 | 10.91% | 0.000055 | 0.000067 | 0.000054 | 471,737,254.00 |
| May 03 2024 | 0.000055 | -0.00000400 | -6.78% | 0.000059 | 0.000064 | 0.00005 | 294,899,819.00 |
| May 02 2024 | 0.000059 | 0.000012 | 25.53% | 0.000048 | 0.000072 | 0.000047 | 568,485,008.00 |
| May 01 2024 | 0.000047 | -0.00000400 | -7.84% | 0.000052 | 0.000053 | 0.000046 | 387,546,041.00 |
| Apr 30 2024 | 0.000051 | 0.00000200 | 4.08% | 0.000049 | 0.000055 | 0.000045 | 362,784,161.00 |
| Apr 29 2024 | 0.000049 | 0.00 | 0.00% | 0.000076 | 0.035904 | 0.000044 | 706,635,186.00 |
| Apr 28 2024 | 0.000049 | 0.00000900 | 22.50% | 0.00004 | 0.000057 | 0.000039 | 503,299,642.00 |
| Apr 27 2024 | 0.00004 | -0.00000900 | -18.37% | 0.00005 | 0.00005 | 0.00004 | 444,067,048.00 |
| Apr 26 2024 | 0.000049 | -0.00000100 | -2.00% | 0.00005 | 0.000053 | 0.000047 | 339,121,957.00 |
| Apr 25 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.000056 | 0.000045 | 456,304,707.00 |
| Apr 24 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.000061 | 0.000046 | 625,165,945.00 |
| Apr 23 2024 | 0.00005 | -0.000036 | -41.86% | 0.000087 | 0.000088 | 0.000049 | 784,196,309.00 |
| Apr 22 2024 | 0.000086 | -0.00000400 | -4.44% | 0.000088 | 0.000091 | 0.000082 | 391,888,528.00 |
| Apr 21 2024 | 0.00009 | -0.00000600 | -6.25% | 0.000096 | 0.000098 | 0.000088 | 118,722,913.00 |
| Apr 20 2024 | 0.000096 | 0.000011 | 12.94% | 0.000085 | 0.000123 | 0.000083 | 225,003,780.00 |
| Apr 19 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000083 | 0.000113 | 0.00008 | 356,211,382.00 |
| Apr 18 2024 | 0.000087 | 0.000015 | 20.83% | 0.000072 | 0.0001 | 0.000064 | 334,088,260.00 |
| Apr 17 2024 | 0.000072 | -0.00000300 | -4.00% | 0.000075 | 0.000075 | 0.000063 | 399,615,650.00 |
| Apr 16 2024 | 0.000075 | 0.00 | 0.00% | 0.000075 | 0.00012 | 0.000073 | 239,560,082.00 |
| Apr 15 2024 | 0.000075 | 0.00000100 | 1.35% | 0.000076 | 0.000096 | 0.000074 | 311,600,733.00 |
| Apr 14 2024 | 0.000074 | 0.00000700 | 10.45% | 0.000068 | 0.000078 | 0.000066 | 197,851,039.00 |
| Apr 13 2024 | 0.000067 | -0.000015 | -18.29% | 0.000081 | 0.000085 | 0.000057 | 310,803,247.00 |
| Apr 12 2024 | 0.000082 | -0.000029 | -26.13% | 0.000112 | 0.035904 | 0.000075 | 484,353,568.00 |
| Apr 11 2024 | 0.000111 | -0.00000600 | -5.13% | 0.000117 | 0.000124 | 0.000105 | 174,862,018.00 |
| Apr 10 2024 | 0.000117 | -0.00000500 | -4.10% | 0.000122 | 0.000135 | 0.000101 | 81,893,049.00 |
| Apr 09 2024 | 0.000122 | -0.00000500 | -3.94% | 0.000127 | 0.000134 | 0.000112 | 125,525,471.00 |
| Apr 08 2024 | 0.000127 | 0.00 | 0.00% | 0.000126 | 0.000171 | 0.000122 | 195,060,048.00 |
| Apr 07 2024 | 0.000127 | -0.00000400 | -3.05% | 0.000131 | 0.000152 | 0.000119 | 168,706,207.00 |
| Apr 06 2024 | 0.000131 | 0.00000700 | 5.65% | 0.000124 | 0.000141 | 0.00011 | 177,111,016.00 |
| Apr 05 2024 | 0.000124 | -0.000016 | -11.43% | 0.00014 | 0.000151 | 0.000114 | 104,691,116.00 |
| Apr 04 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00016 | 0.000135 | 138,124,070.00 |
| Apr 03 2024 | 0.00014 | 0.000015 | 12.00% | 0.000125 | 0.035904 | 0.000125 | 116,798,114.00 |
| Apr 02 2024 | 0.000125 | -0.000035 | -21.88% | 0.00016 | 0.000188 | 0.000099 | 342,323,624.00 |
| Apr 01 2024 | 0.00016 | 0.00000400 | 2.56% | 0.000154 | 0.000185 | 0.000145 | 239,653,304.00 |
| Mar 31 2024 | 0.000156 | 0.00002 | 14.71% | 0.000136 | 0.000159 | 0.000131 | 165,590,219.00 |
| Mar 30 2024 | 0.000136 | 0.00000500 | 3.82% | 0.000131 | 0.000147 | 0.000129 | 164,434,266.00 |
| Mar 29 2024 | 0.000131 | -0.00002 | -13.25% | 0.000143 | 0.000151 | 0.000129 | 257,719,940.00 |
| Mar 28 2024 | 0.000151 | 0.00000800 | 5.59% | 0.000143 | 0.000185 | 0.000122 | 288,376,689.00 |
| Mar 27 2024 | 0.000143 | -0.000014 | -8.92% | 0.00016 | 0.000172 | 0.00014 | 324,111,461.00 |
| Mar 26 2024 | 0.000157 | -0.000013 | -7.65% | 0.00017 | 0.000193 | 0.00015 | 269,108,530.00 |
| Mar 25 2024 | 0.00017 | 0.00000300 | 1.80% | 0.00017 | 0.000175 | 0.000166 | 240,057,251.00 |
| Mar 24 2024 | 0.000167 | -0.00000300 | -1.76% | 0.000168 | 0.000175 | 0.000157 | 222,914,599.00 |
| Mar 23 2024 | 0.00017 | 0.000016 | 10.39% | 0.000155 | 0.000178 | 0.000151 | 233,403,417.00 |
| Mar 22 2024 | 0.000154 | -0.000022 | -12.50% | 0.000174 | 0.000186 | 0.000149 | 244,288,953.00 |
| Mar 21 2024 | 0.000176 | -0.00000500 | -2.76% | 0.000174 | 0.000196 | 0.000173 | 188,724,329.00 |
| Mar 20 2024 | 0.000181 | 0.00001 | 5.85% | 0.000168 | 0.000183 | 0.00016 | 252,509,267.00 |
| Mar 19 2024 | 0.000171 | -0.000031 | -15.35% | 0.000202 | 0.000203 | 0.000169 | 238,341,158.00 |
| Mar 18 2024 | 0.000202 | -0.000013 | -6.05% | 0.000215 | 0.000219 | 0.000196 | 188,035,895.00 |
| Mar 17 2024 | 0.000215 | 0.000037 | 20.79% | 0.000178 | 0.000241 | 0.000177 | 234,079,803.00 |
| Mar 16 2024 | 0.000178 | -0.000016 | -8.25% | 0.000193 | 0.000194 | 0.000175 | 267,248,268.00 |
| Mar 15 2024 | 0.000194 | -0.000015 | -7.18% | 0.000213 | 0.00026 | 0.000185 | 283,513,813.00 |
| Mar 14 2024 | 0.000209 | -0.00000700 | -3.24% | 0.000216 | 0.00022 | 0.000199 | 168,181,036.00 |
| Mar 13 2024 | 0.000216 | -0.000022 | -9.24% | 0.000236 | 0.000242 | 0.000196 | 328,591,595.00 |
| Mar 12 2024 | 0.000238 | -0.000014 | -5.56% | 0.000252 | 0.000263 | 0.000224 | 242,111,857.00 |
| Mar 11 2024 | 0.000252 | 0.000044 | 21.15% | 0.000209 | 0.00028 | 0.000208 | 374,334,639.00 |
| Mar 10 2024 | 0.000208 | 0.000015 | 7.77% | 0.000196 | 0.00023 | 0.000189 | 282,493,933.00 |
| Mar 09 2024 | 0.000193 | 0.00000200 | 1.05% | 0.000191 | 0.000206 | 0.000188 | 330,396,561.00 |
